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

1.885 USD -0.175 (-8.50%)
Streaming Delayed Price Updated: 2:26 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 51.45 51.45 49.53 50.13 1,235,692 -1.48(-2.87%)
Oct 28, 2016 51.94 52.06 51.38 51.61 1,428,072 -0.51(-0.98%)
Oct 27, 2016 52.69 52.93 51.87 52.12 2,111,910 -0.29(-0.55%)
Oct 26, 2016 53.08 53.12 52.31 52.41 1,135,935 -0.65(-1.23%)
Oct 25, 2016 50.80 53.38 49.76 53.06 2,048,415 +4.63(+9.56%)
Oct 24, 2016 47.06 49.29 47.06 48.43 1,029,785 +1.63(+3.48%)
Oct 21, 2016 46.00 46.90 45.74 46.80 866,421 +0.68(+1.47%)
Oct 20, 2016 46.83 47.00 46.01 46.12 543,204 -0.75(-1.60%)
Oct 19, 2016 47.20 47.77 46.69 46.87 694,841 -0.30(-0.64%)
Oct 18, 2016 47.25 48.25 47.13 47.17 777,626 +0.43(+0.92%)
Oct 17, 2016 46.64 47.04 45.73 46.74 888,222 -0.31(-0.66%)
Oct 14, 2016 45.99 47.54 45.99 47.05 881,267 +1.19(+2.59%)
Oct 13, 2016 46.20 46.52 45.75 45.86 905,741 -0.77(-1.65%)
Oct 12, 2016 45.91 46.73 45.02 46.63 728,394 +0.73(+1.59%)
Oct 11, 2016 46.70 46.72 45.39 45.90 811,504 -0.79(-1.69%)
Oct 10, 2016 45.82 46.77 45.82 46.69 624,797 +0.98(+2.14%)
Oct 07, 2016 46.00 46.25 45.26 45.71 602,291 -0.32(-0.70%)
Oct 06, 2016 45.66 46.21 45.64 46.03 646,178 -0.01(-0.02%)
Oct 05, 2016 45.49 46.49 45.49 46.04 921,227 +0.70(+1.54%)
Oct 04, 2016 46.19 46.62 45.09 45.34 1,291,793 -1.10(-2.37%)
Oct 03, 2016 46.58 47.38 46.26 46.44 415,226 +0.08(+0.17%)
Sep 30, 2016 46.75 47.10 46.01 46.36 694,542 -0.54(-1.15%)
Sep 29, 2016 47.02 47.44 46.17 46.90 662,821 +0.20(+0.43%)
Sep 28, 2016 47.20 47.26 45.96 46.70 679,458 -0.47(-1.00%)
Sep 27, 2016 46.91 47.40 46.24 47.17 1,484,068 +0.68(+1.46%)
Sep 26, 2016 46.97 47.06 45.85 46.49 839,450 -0.82(-1.73%)
Sep 23, 2016 47.61 47.68 47.09 47.31 976,928 -0.74(-1.54%)
Sep 22, 2016 47.01 48.37 47.01 48.05 1,017,609 +0.98(+2.08%)
Sep 21, 2016 46.48 47.19 46.12 47.07 785,781 +0.71(+1.53%)
Sep 20, 2016 46.56 47.04 46.35 46.36 928,196 -0.20(-0.43%)
Sep 19, 2016 47.00 47.40 46.36 46.56 896,991 -0.27(-0.58%)
Sep 16, 2016 48.15 48.16 46.56 46.83 1,601,919 -1.52(-3.14%)
Sep 15, 2016 45.43 48.41 45.43 48.35 1,667,308 +3.09(+6.83%)
Sep 14, 2016 45.31 45.51 44.66 45.26 1,403,888 +0.11(+0.24%)
Sep 13, 2016 44.69 45.90 44.15 45.15 3,147,323 +0.38(+0.85%)
Sep 12, 2016 43.45 44.95 43.13 44.77 2,163,321 +0.58(+1.31%)
Sep 09, 2016 43.86 44.51 42.86 44.19 1,696,113 +0.20(+0.45%)
Sep 08, 2016 43.90 44.68 43.62 43.99 1,681,654 -0.55(-1.23%)
Sep 07, 2016 43.96 45.00 43.81 44.54 2,563,794 +0.49(+1.11%)
Sep 06, 2016 42.68 44.54 42.68 44.05 2,213,560 +1.91(+4.53%)
Sep 02, 2016 41.19 42.14 42.14 42.14 1,859,000 +1.43(+3.51%)
Sep 01, 2016 39.50 40.73 39.31 40.71 1,464,477 +1.23(+3.12%)
Aug 31, 2016 40.44 40.79 39.41 39.48 1,264,624 -1.18(-2.90%)
Aug 30, 2016 40.28 40.70 40.20 40.66 630,526 +0.38(+0.94%)
Aug 29, 2016 40.38 40.90 40.10 40.28 1,126,928 -0.15(-0.37%)
Aug 26, 2016 40.23 40.62 40.14 40.43 1,434,948 +0.36(+0.90%)
Aug 25, 2016 39.50 40.57 39.39 40.07 1,054,835 +0.48(+1.21%)
Aug 24, 2016 41.43 41.43 39.38 39.59 1,478,580 -1.95(-4.69%)
Aug 23, 2016 41.79 42.00 41.15 41.54 1,362,107 -0.20(-0.48%)
Aug 22, 2016 42.84 43.08 41.56 41.74 1,132,134 -1.07(-2.50%)
Aug 19, 2016 42.10 42.98 41.93 42.81 1,644,531 +0.71(+1.69%)
Aug 18, 2016 42.50 42.72 41.97 42.10 907,439 -0.24(-0.57%)
Aug 17, 2016 42.82 42.84 42.16 42.34 554,241 -0.40(-0.94%)
Aug 16, 2016 42.49 42.86 41.78 42.74 816,973 +0.27(+0.64%)
Aug 15, 2016 42.82 43.35 42.32 42.47 1,300,860 -0.22(-0.52%)
Aug 12, 2016 42.73 42.81 42.28 42.69 755,815 -0.09(-0.21%)
Aug 11, 2016 42.73 43.07 42.49 42.78 1,119,825 +0.05(+0.12%)
Aug 10, 2016 42.82 43.15 42.61 42.73 766,956 +0.11(+0.26%)
Aug 09, 2016 43.29 43.48 42.33 42.62 1,256,980 -0.64(-1.48%)
Aug 08, 2016 43.69 43.69 43.14 43.26 1,041,187 -0.15(-0.35%)
Aug 05, 2016 42.38 43.68 42.20 43.41 944,376 +1.15(+2.72%)
Aug 04, 2016 42.18 42.63 42.07 42.26 716,929 +0.05(+0.12%)
Aug 03, 2016 42.45 42.70 42.05 42.21 445,614 -0.16(-0.38%)
Aug 02, 2016 43.04 43.41 42.24 42.37 963,173 -0.72(-1.67%)
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.