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

2.210 USD +0.050 (+2.31%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 163.98 163.98 159.61 160.38 824,100 -5.17(-3.12%)
Oct 29, 2020 167.77 174.26 165.24 165.55 1,160,756 -0.35(-0.21%)
Oct 28, 2020 166.55 167.73 164.39 165.90 935,992 -2.91(-1.72%)
Oct 27, 2020 170.68 170.81 168.15 168.81 523,104 -1.63(-0.96%)
Oct 26, 2020 169.35 171.92 168.60 170.44 373,428 -0.09(-0.05%)
Oct 23, 2020 171.90 172.83 168.78 170.53 708,800 -1.35(-0.79%)
Oct 22, 2020 174.12 176.60 171.54 171.88 1,378,820 -4.10(-2.33%)
Oct 21, 2020 170.67 177.62 167.70 175.98 1,308,785 +1.15(+0.66%)
Oct 20, 2020 167.04 179.72 166.23 174.83 1,386,708 +9.88(+5.99%)
Oct 19, 2020 165.92 166.47 163.88 164.95 1,236,648 +0.05(+0.03%)
Oct 16, 2020 166.77 167.17 164.40 164.90 908,400 -0.08(-0.05%)
Oct 15, 2020 165.00 167.02 163.49 164.98 525,271 -0.50(-0.30%)
Oct 14, 2020 165.81 169.91 165.01 165.48 1,309,989 +3.38(+2.09%)
Oct 13, 2020 171.63 173.37 160.86 162.10 1,363,990 -8.83(-5.17%)
Oct 12, 2020 170.70 172.00 170.10 170.93 880,885 +0.84(+0.49%)
Oct 09, 2020 167.64 171.56 167.05 170.09 626,100 +2.38(+1.42%)
Oct 08, 2020 166.63 168.06 164.17 167.71 706,724 +2.25(+1.36%)
Oct 07, 2020 164.27 167.08 161.25 165.46 1,421,982 +1.65(+1.01%)
Oct 06, 2020 153.77 164.75 153.48 163.81 1,257,550 +12.03(+7.93%)
Oct 05, 2020 153.92 154.67 151.49 151.78 759,476 -2.37(-1.54%)
Oct 02, 2020 151.76 155.89 151.58 154.15 459,700 -0.41(-0.27%)
Oct 01, 2020 151.53 156.59 150.64 154.56 590,840 +5.06(+3.38%)
Sep 30, 2020 146.89 149.53 146.41 149.50 851,594 +2.27(+1.54%)
Sep 29, 2020 149.62 149.62 145.33 147.23 834,703 -2.43(-1.62%)
Sep 28, 2020 151.78 151.79 147.41 149.66 845,053 +0.43(+0.29%)
Sep 25, 2020 148.08 149.24 143.55 149.23 628,100 -0.87(-0.58%)
Sep 24, 2020 150.12 151.65 148.08 150.10 430,433 -1.21(-0.80%)
Sep 23, 2020 152.85 154.05 151.08 151.31 648,493 -1.57(-1.03%)
Sep 22, 2020 153.50 153.57 148.30 152.88 883,468 -1.19(-0.77%)
Sep 21, 2020 151.26 154.07 150.35 154.07 551,570 +0.03(+0.02%)
Sep 18, 2020 155.00 155.24 151.98 154.04 756,400 -0.40(-0.26%)
Sep 17, 2020 151.64 154.84 151.64 154.44 1,133,223 +0.04(+0.03%)
Sep 16, 2020 156.70 157.15 151.64 154.40 938,711 -0.95(-0.61%)
Sep 15, 2020 153.93 155.38 152.10 155.35 906,956 +3.63(+2.39%)
Sep 14, 2020 149.16 151.86 148.25 151.72 1,044,533 +4.42(+3.00%)
Sep 11, 2020 147.08 150.43 145.88 147.30 709,000 +2.66(+1.84%)
Sep 10, 2020 150.00 150.40 144.15 144.64 930,002 -4.34(-2.91%)
Sep 09, 2020 148.46 151.00 146.66 148.98 682,533 +1.26(+0.85%)
Sep 08, 2020 147.51 148.65 144.61 147.72 894,408 -1.57(-1.05%)
Sep 04, 2020 149.51 150.15 145.73 149.29 897,700 -1.05(-0.70%)
Sep 03, 2020 151.88 152.71 149.14 150.34 1,134,885 -3.19(-2.08%)
Sep 02, 2020 153.00 155.84 150.03 153.53 972,344 +2.53(+1.68%)
Sep 01, 2020 147.92 152.35 146.81 151.00 807,231 +4.37(+2.98%)
Aug 31, 2020 147.56 150.07 146.45 146.63 1,289,884 -2.52(-1.69%)
Aug 28, 2020 145.41 150.20 143.00 149.15 1,230,700 +3.03(+2.07%)
Aug 27, 2020 139.68 146.94 138.62 146.12 1,093,731 +8.24(+5.98%)
Aug 26, 2020 138.00 139.70 136.75 137.88 626,662 -0.19(-0.14%)
Aug 25, 2020 136.12 138.07 134.54 138.07 845,027 +1.52(+1.11%)
Aug 24, 2020 139.71 139.92 136.15 136.55 700,676 -1.98(-1.43%)
Aug 21, 2020 137.36 139.16 136.99 138.53 365,100 +2.27(+1.67%)
Aug 20, 2020 137.20 138.65 134.90 136.26 836,178 -1.57(-1.14%)
Aug 19, 2020 142.78 142.78 137.14 137.83 854,486 -4.67(-3.28%)
Aug 18, 2020 141.00 143.99 141.00 142.50 804,530 +1.59(+1.13%)
Aug 17, 2020 138.82 141.06 137.06 140.91 634,213 +5.28(+3.89%)
Aug 14, 2020 140.30 141.56 135.51 135.63 937,100 -5.58(-3.95%)
Aug 13, 2020 141.55 142.36 140.33 141.21 668,408 -0.14(-0.10%)
Aug 12, 2020 141.37 142.08 139.65 141.35 489,375 +1.35(+0.96%)
Aug 11, 2020 140.04 142.51 139.99 140.00 950,728 +0.58(+0.42%)
Aug 10, 2020 141.00 142.55 139.08 139.42 994,900 -1.45(-1.03%)
Aug 07, 2020 146.52 146.74 140.07 140.87 958,100 -6.73(-4.56%)
Aug 06, 2020 148.72 148.82 145.81 147.60 2,089,241 -0.48(-0.32%)
Aug 05, 2020 145.71 149.45 144.17 148.08 1,234,730 +3.14(+2.17%)
Aug 04, 2020 144.00 144.97 142.87 144.94 1,176,020 +1.81(+1.26%)
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.