Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

New Oriental Education & Technology Group ADR (NY: EDU )

83.99 -0.76 (-0.90%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2014 218.10 227.26 216.73 226.09 271,140 +8.58(+3.94%)
Sep 29, 2014 214.59 218.10 213.62 217.51 89,497 +1.75(+0.81%)
Sep 26, 2014 214.78 217.12 212.84 215.76 122,506 +3.22(+1.51%)
Sep 25, 2014 212.54 215.37 212.25 212.54 153,576 +0.10(+0.05%)
Sep 24, 2014 213.71 214.20 212.15 212.45 66,882 -0.97(-0.46%)
Sep 23, 2014 212.93 216.15 211.08 213.42 92,942 -0.29(-0.14%)
Sep 22, 2014 212.35 214.98 211.28 213.71 138,334 +1.36(+0.64%)
Sep 19, 2014 213.52 214.35 211.28 212.35 208,701 -1.17(-0.55%)
Sep 18, 2014 216.54 217.42 213.23 213.52 169,471 -2.34(-1.08%)
Sep 17, 2014 215.47 216.83 213.81 215.86 86,744 +0.29(+0.14%)
Sep 16, 2014 213.13 217.12 211.76 215.56 131,448 +1.95(+0.91%)
Sep 15, 2014 217.32 217.61 211.76 213.62 134,493 -4.87(-2.23%)
Sep 12, 2014 220.15 220.15 217.12 218.49 85,765 -1.75(-0.80%)
Sep 11, 2014 217.61 220.24 217.22 220.24 112,798 +1.37(+0.62%)
Sep 10, 2014 219.27 219.56 217.22 218.88 85,202 -0.49(-0.22%)
Sep 09, 2014 221.51 222.09 218.78 219.37 76,395 -1.66(-0.75%)
Sep 08, 2014 222.48 224.24 220.19 221.02 75,356 -2.44(-1.09%)
Sep 05, 2014 221.71 224.14 221.51 223.46 133,286 +1.27(+0.57%)
Sep 04, 2014 223.56 223.56 221.66 222.19 69,192 +0.29(+0.13%)
Sep 03, 2014 222.97 224.38 220.93 221.90 100,927 +0.68(+0.31%)
Sep 02, 2014 222.68 223.17 220.24 221.22 176,637 -1.07(-0.48%)
Aug 29, 2014 223.95 222.29 222.29 222.29 75,903 -1.07(-0.48%)
Aug 28, 2014 224.14 225.70 221.02 223.36 151,761 -1.75(-0.78%)
Aug 27, 2014 223.56 230.96 223.17 225.12 343,340 +4.29(+1.94%)
Aug 26, 2014 217.32 222.19 216.44 220.83 206,844 +2.44(+1.12%)
Aug 25, 2014 216.05 218.39 214.40 218.39 131,663 +2.92(+1.36%)
Aug 22, 2014 213.13 215.56 212.35 215.47 98,653 +2.44(+1.14%)
Aug 21, 2014 217.03 217.03 212.25 213.03 204,840 -4.00(-1.84%)
Aug 20, 2014 216.83 217.17 214.69 217.03 122,753 +0.19(+0.09%)
Aug 19, 2014 214.40 218.29 214.10 216.83 145,005 +3.02(+1.41%)
Aug 18, 2014 209.52 218.88 208.95 213.81 232,830 +6.53(+3.15%)
Aug 15, 2014 204.84 208.11 204.65 207.28 126,066 +3.41(+1.67%)
Aug 14, 2014 200.75 204.75 200.75 203.87 111,391 +2.24(+1.11%)
Aug 13, 2014 199.29 202.70 199.29 201.63 217,932 +2.34(+1.17%)
Aug 12, 2014 190.13 200.95 190.13 199.29 241,741 +8.87(+4.66%)
Aug 11, 2014 186.91 192.18 185.65 190.42 103,327 +3.51(+1.88%)
Aug 08, 2014 187.11 187.69 184.77 186.91 91,166 -0.10(-0.05%)
Aug 07, 2014 185.16 187.79 182.82 187.01 156,250 +2.63(+1.43%)
Aug 06, 2014 184.77 186.72 183.80 184.38 102,314 +0.00(+0.00%)
Aug 05, 2014 185.16 187.01 183.21 184.38 171,154 -1.95(-1.05%)
Aug 04, 2014 188.28 188.28 182.63 186.33 237,568 -1.46(-0.78%)
Aug 01, 2014 190.03 190.52 183.32 187.79 196,043 -2.73(-1.43%)
Jul 31, 2014 193.54 194.32 190.03 190.52 179,951 -2.24(-1.16%)
Jul 30, 2014 187.99 196.27 186.62 192.76 239,319 +7.31(+3.94%)
Jul 29, 2014 191.30 191.59 184.09 185.45 289,895 -5.46(-2.86%)
Jul 28, 2014 191.79 192.47 189.16 190.91 139,270 +1.85(+0.98%)
Jul 25, 2014 189.64 190.52 188.08 189.06 260,091 +0.10(+0.05%)
Jul 24, 2014 199.97 200.26 183.99 188.96 548,644 -11.11(-5.55%)
Jul 23, 2014 205.62 208.16 199.00 200.07 422,625 -4.68(-2.28%)
Jul 22, 2014 214.01 217.32 197.93 204.75 924,170 -31.09(-13.18%)
Jul 21, 2014 236.81 237.78 232.72 235.84 195,746 -1.85(-0.78%)
Jul 18, 2014 236.91 239.73 234.96 237.69 163,479 +0.68(+0.29%)
Jul 17, 2014 242.66 248.21 236.52 237.00 139,980 -5.85(-2.41%)
Jul 16, 2014 240.71 247.14 240.61 242.85 48,758 +2.14(+0.89%)
Jul 15, 2014 252.60 252.60 239.25 240.71 103,069 -12.77(-5.04%)
Jul 14, 2014 252.50 257.27 250.84 253.47 36,112 +1.56(+0.62%)
Jul 11, 2014 251.91 254.35 249.58 251.91 43,131 +2.53(+1.02%)
Jul 10, 2014 251.18 253.47 248.60 249.38 41,911 -5.46(-2.14%)
Jul 09, 2014 249.48 255.81 247.48 254.84 31,900 +5.94(+2.39%)
Jul 08, 2014 255.33 255.62 246.16 248.89 58,505 -5.46(-2.15%)
Jul 07, 2014 262.83 265.27 252.50 254.35 60,636 -9.75(-3.69%)
Jul 03, 2014 256.30 264.10 264.10 264.10 66,924 +9.26(+3.63%)
Jul 02, 2014 257.27 262.25 254.84 254.84 120,185 -2.83(-1.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.