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

1.560 USD -0.140 (-8.24%)
Streaming Delayed Price Updated: 3:52 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 82.57 84.33 82.40 83.24 2,095,835 +0.49(+0.59%)
Oct 30, 2017 84.97 85.79 82.71 82.75 2,052,392 -2.61(-3.06%)
Oct 27, 2017 84.56 86.37 84.11 85.36 3,233,936 +2.61(+3.15%)
Oct 26, 2017 85.15 85.41 81.58 82.75 7,902,626 -6.18(-6.95%)
Oct 25, 2017 91.27 91.76 87.26 88.93 3,111,563 -3.19(-3.46%)
Oct 24, 2017 92.56 93.84 88.51 92.12 3,603,509 -1.85(-1.97%)
Oct 23, 2017 92.92 94.55 91.90 93.97 2,462,666 +1.22(+1.32%)
Oct 20, 2017 90.88 93.42 90.88 92.75 1,151,087 +2.25(+2.49%)
Oct 19, 2017 89.19 91.18 86.55 90.50 1,319,789 -0.73(-0.80%)
Oct 18, 2017 91.83 93.00 90.35 91.23 1,556,167 +0.30(+0.33%)
Oct 17, 2017 93.55 93.56 90.80 90.93 1,262,686 -2.70(-2.88%)
Oct 16, 2017 94.47 94.59 91.23 93.63 826,952 -0.17(-0.18%)
Oct 13, 2017 91.00 94.49 90.88 93.80 1,231,725 +3.27(+3.61%)
Oct 12, 2017 91.86 92.18 90.32 90.53 842,745 -0.81(-0.89%)
Oct 11, 2017 93.44 93.44 90.17 91.34 1,671,252 -2.10(-2.25%)
Oct 10, 2017 91.52 94.63 91.50 93.44 1,002,658 +1.80(+1.96%)
Oct 09, 2017 91.71 93.21 90.69 91.64 956,211 +0.01(+0.01%)
Oct 06, 2017 89.22 91.61 89.03 91.63 1,365,207 +1.75(+1.95%)
Oct 05, 2017 91.00 91.90 88.75 89.88 591,106 -0.80(-0.88%)
Oct 04, 2017 92.11 93.32 89.68 90.68 883,775 -2.04(-2.20%)
Oct 03, 2017 89.21 94.17 89.21 92.72 1,805,288 +4.62(+5.24%)
Oct 02, 2017 87.54 89.26 86.29 88.10 942,219 -0.16(-0.18%)
Sep 29, 2017 88.35 89.78 87.66 88.26 1,279,330 +0.53(+0.60%)
Sep 28, 2017 85.80 88.56 85.75 87.73 1,409,620 +1.51(+1.75%)
Sep 27, 2017 83.24 86.52 82.91 86.22 1,587,485 +3.93(+4.78%)
Sep 26, 2017 83.00 84.99 81.89 82.29 1,908,217 +0.00(+0.00%)
Sep 25, 2017 86.65 86.65 81.34 82.29 1,871,856 -3.29(-3.84%)
Sep 22, 2017 86.11 87.70 84.29 85.58 1,043,428 -0.83(-0.96%)
Sep 21, 2017 88.19 89.41 85.08 86.41 980,743 -0.78(-0.89%)
Sep 20, 2017 86.66 88.80 85.26 87.19 1,241,704 +1.26(+1.47%)
Sep 19, 2017 87.57 87.62 85.20 85.93 1,271,637 -1.23(-1.41%)
Sep 18, 2017 88.30 88.85 85.97 87.16 1,504,600 +0.12(+0.14%)
Sep 15, 2017 88.31 88.70 85.37 87.04 4,129,196 -1.15(-1.30%)
Sep 14, 2017 89.20 90.74 87.65 88.19 2,249,436 -3.67(-4.00%)
Sep 13, 2017 91.41 94.30 91.06 91.86 2,325,009 +0.85(+0.93%)
Sep 12, 2017 90.23 91.09 89.65 91.01 858,557 +1.00(+1.11%)
Sep 11, 2017 89.39 91.18 88.73 90.01 1,355,325 +2.12(+2.41%)
Sep 08, 2017 90.86 91.99 87.01 87.89 1,508,357 -2.77(-3.06%)
Sep 07, 2017 84.17 91.28 83.95 90.66 2,778,707 +7.38(+8.86%)
Sep 06, 2017 81.19 84.61 81.19 83.28 1,420,738 +2.36(+2.92%)
Sep 05, 2017 83.58 86.08 80.59 80.92 1,660,384 -3.20(-3.80%)
Sep 01, 2017 82.11 84.73 82.02 84.12 1,361,134 +2.37(+2.90%)
Aug 31, 2017 79.94 81.97 78.71 81.75 1,361,459 +2.44(+3.08%)
Aug 30, 2017 78.94 80.50 78.15 79.31 825,694 +1.00(+1.28%)
Aug 29, 2017 76.21 78.58 74.66 78.31 1,161,319 +1.63(+2.13%)
Aug 28, 2017 78.29 79.19 75.56 76.68 2,381,692 -1.11(-1.43%)
Aug 25, 2017 84.76 84.98 77.53 77.79 1,601,818 -5.43(-6.52%)
Aug 24, 2017 84.95 85.95 82.28 83.22 873,817 -1.24(-1.47%)
Aug 23, 2017 82.98 86.88 82.10 84.46 1,113,117 +0.94(+1.13%)
Aug 22, 2017 82.03 85.79 82.03 83.52 1,914,079 +1.49(+1.82%)
Aug 21, 2017 80.19 82.55 79.01 82.03 1,206,591 +1.98(+2.47%)
Aug 18, 2017 79.37 81.40 78.82 80.05 860,767 +0.85(+1.07%)
Aug 17, 2017 80.64 81.79 79.01 79.20 894,335 -1.27(-1.58%)
Aug 16, 2017 81.71 82.14 80.02 80.47 712,490 -0.59(-0.73%)
Aug 15, 2017 82.45 82.54 80.77 81.06 732,657 -1.28(-1.55%)
Aug 14, 2017 79.83 82.77 79.83 82.34 1,391,232 +4.11(+5.25%)
Aug 11, 2017 76.97 78.28 75.39 78.23 1,133,462 +0.69(+0.89%)
Aug 10, 2017 79.33 79.91 77.06 77.54 924,015 -2.28(-2.86%)
Aug 09, 2017 79.61 80.46 79.16 79.82 1,176,407 -0.26(-0.32%)
Aug 08, 2017 80.87 81.09 78.65 80.08 814,602 -1.02(-1.26%)
Aug 07, 2017 80.08 81.63 79.58 81.10 1,531,701 +2.01(+2.54%)
Aug 04, 2017 79.20 80.08 78.60 79.09 542,739 +0.44(+0.56%)
Aug 03, 2017 78.14 78.83 76.90 78.65 920,858 +1.33(+1.72%)
Aug 02, 2017 78.33 79.12 75.85 77.32 2,116,368 -0.79(-1.01%)
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.