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

18.37 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 17.39 17.48 16.94 17.00 2,822,660 -0.44(-2.52%)
Jan 28, 2010 18.11 18.11 17.39 17.44 1,608,176 -0.38(-2.16%)
Jan 27, 2010 18.27 18.30 17.36 17.82 3,942,984 -0.50(-2.72%)
Jan 26, 2010 18.50 18.68 18.31 18.32 3,675,744 -0.35(-1.86%)
Jan 25, 2010 18.75 18.75 18.55 18.67 1,429,132 -0.03(-0.17%)
Jan 22, 2010 19.09 19.09 18.65 18.70 1,847,908 -0.41(-2.12%)
Jan 21, 2010 18.95 19.36 18.87 19.11 2,776,740 -0.00(-0.01%)
Jan 20, 2010 18.98 19.23 18.52 19.11 7,224,148 -0.73(-3.67%)
Jan 19, 2010 17.42 20.00 17.42 19.84 13,961,168 +1.80(+10.01%)
Jan 15, 2010 19.39 18.03 18.03 18.03 33,870,400 -1.44(-7.41%)
Jan 14, 2010 19.62 19.86 19.42 19.48 1,123,284 -0.25(-1.27%)
Jan 13, 2010 19.45 19.75 19.44 19.73 715,524 +0.28(+1.45%)
Jan 12, 2010 19.50 19.75 19.36 19.44 837,612 -0.23(-1.19%)
Jan 11, 2010 19.79 19.91 19.34 19.68 1,044,820 -0.25(-1.23%)
Jan 08, 2010 19.63 20.00 19.59 19.92 1,402,968 -0.07(-0.33%)
Jan 07, 2010 19.74 20.00 19.65 19.99 1,381,584 +0.32(+1.64%)
Jan 06, 2010 19.29 19.78 19.16 19.66 2,187,660 +0.50(+2.61%)
Jan 05, 2010 18.88 19.24 18.86 19.16 765,108 +0.35(+1.87%)
Jan 04, 2010 19.16 19.26 18.74 18.81 1,278,468 -0.09(-0.48%)
Dec 31, 2009 19.18 18.90 18.90 18.90 1,475,200 -0.09(-0.49%)
Dec 30, 2009 19.37 19.62 18.96 19.00 961,800 -0.70(-3.58%)
Dec 29, 2009 19.50 19.82 19.45 19.70 1,267,280 +0.22(+1.16%)
Dec 28, 2009 19.01 19.50 19.01 19.48 718,140 +0.54(+2.84%)
Dec 24, 2009 19.08 19.08 18.88 18.94 216,424 +0.08(+0.42%)
Dec 23, 2009 19.34 19.35 18.72 18.86 1,143,548 -0.29(-1.54%)
Dec 22, 2009 18.98 19.37 18.98 19.15 746,424 +0.09(+0.45%)
Dec 21, 2009 18.79 19.19 18.69 19.07 1,263,436 +0.44(+2.35%)
Dec 18, 2009 18.44 18.78 18.44 18.63 972,820 +0.13(+0.73%)
Dec 17, 2009 19.25 19.25 18.47 18.50 1,934,164 -0.80(-4.13%)
Dec 16, 2009 19.04 19.50 19.04 19.29 938,432 +0.16(+0.85%)
Dec 15, 2009 19.30 19.50 19.04 19.13 1,270,004 -0.19(-0.96%)
Dec 14, 2009 19.30 19.39 19.26 19.32 648,440 +0.16(+0.82%)
Dec 11, 2009 19.38 19.57 19.03 19.16 608,788 -0.18(-0.91%)
Dec 10, 2009 18.36 19.50 18.26 19.33 2,817,704 +1.22(+6.75%)
Dec 09, 2009 18.00 18.19 17.89 18.11 754,368 +0.08(+0.44%)
Dec 08, 2009 18.10 18.43 17.94 18.03 682,008 -0.17(-0.92%)
Dec 07, 2009 18.28 18.52 18.11 18.20 1,177,680 -0.01(-0.04%)
Dec 04, 2009 18.44 18.49 18.18 18.20 1,173,884 -0.05(-0.29%)
Dec 03, 2009 18.34 18.45 18.21 18.26 1,092,376 +0.01(+0.04%)
Dec 02, 2009 17.89 18.36 17.89 18.25 1,440,696 +0.35(+1.94%)
Dec 01, 2009 17.88 18.10 17.80 17.90 591,968 +0.07(+0.42%)
Nov 30, 2009 17.71 17.91 17.58 17.83 894,724 +0.12(+0.71%)
Nov 27, 2009 17.65 17.86 17.54 17.70 536,732 -0.28(-1.54%)
Nov 25, 2009 17.84 18.04 17.84 17.98 1,129,704 +0.03(+0.14%)
Nov 24, 2009 18.11 18.13 17.93 17.95 1,163,744 -0.28(-1.52%)
Nov 23, 2009 18.40 18.40 18.12 18.23 863,080 +0.03(+0.18%)
Nov 20, 2009 18.14 18.21 18.01 18.20 735,132 +0.02(+0.12%)
Nov 19, 2009 18.11 18.29 18.01 18.18 773,244 -0.09(-0.49%)
Nov 18, 2009 18.38 18.41 18.13 18.27 798,800 -0.15(-0.81%)
Nov 17, 2009 18.11 18.45 18.05 18.42 651,872 +0.28(+1.56%)
Nov 16, 2009 18.34 18.58 18.05 18.14 1,423,880 -0.12(-0.66%)
Nov 13, 2009 18.52 18.72 18.12 18.25 990,640 -0.05(-0.30%)
Nov 12, 2009 17.87 18.55 17.87 18.31 1,203,544 +0.31(+1.74%)
Nov 11, 2009 17.88 18.04 17.75 18.00 650,676 +0.24(+1.35%)
Nov 10, 2009 17.48 17.93 17.48 17.76 1,797,180 +0.21(+1.21%)
Nov 09, 2009 17.80 17.94 17.49 17.55 1,001,296 -0.04(-0.21%)
Nov 06, 2009 17.57 17.76 17.45 17.58 1,386,964 -0.11(-0.59%)
Nov 05, 2009 17.43 17.75 17.39 17.69 755,820 +0.40(+2.30%)
Nov 04, 2009 17.02 17.46 16.95 17.29 1,121,104 +0.47(+2.82%)
Nov 03, 2009 16.78 16.91 16.58 16.82 2,290,448 -0.14(-0.81%)
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.