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

1.730 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 20.73 20.73 20.25 20.49 334,855 -0.26(-1.25%)
Aug 28, 2015 20.94 21.20 20.49 20.75 609,258 -0.41(-1.94%)
Aug 27, 2015 20.50 21.27 20.50 21.16 756,484 +0.80(+3.93%)
Aug 26, 2015 20.58 20.64 19.90 20.36 755,566 +0.00(+0.00%)
Aug 25, 2015 20.33 20.60 19.88 20.36 2,316,078 +0.75(+3.82%)
Aug 24, 2015 18.39 19.85 18.09 19.61 1,268,936 +0.03(+0.15%)
Aug 21, 2015 19.99 20.19 19.24 19.58 1,254,052 -0.22(-1.11%)
Aug 20, 2015 20.96 20.96 19.40 19.80 1,063,616 -1.33(-6.29%)
Aug 19, 2015 21.77 22.19 21.09 21.13 860,849 -0.83(-3.78%)
Aug 18, 2015 22.00 22.41 21.89 21.96 453,565 -0.28(-1.26%)
Aug 17, 2015 22.07 22.40 21.85 22.24 285,663 +0.04(+0.18%)
Aug 14, 2015 22.08 22.60 21.80 22.20 654,038 +0.19(+0.86%)
Aug 13, 2015 22.54 22.62 21.97 22.01 368,389 -0.30(-1.34%)
Aug 12, 2015 22.33 22.69 22.01 22.31 789,964 -0.31(-1.37%)
Aug 11, 2015 22.80 22.92 22.51 22.62 456,853 -0.43(-1.87%)
Aug 10, 2015 23.04 23.31 22.86 23.05 567,924 +0.22(+0.96%)
Aug 07, 2015 22.90 23.15 22.74 22.83 590,934 -0.07(-0.31%)
Aug 06, 2015 22.73 23.09 22.67 22.90 530,651 +0.12(+0.53%)
Aug 05, 2015 22.98 23.23 22.52 22.78 887,359 +0.00(+0.00%)
Aug 04, 2015 22.30 22.94 22.13 22.78 433,190 +0.56(+2.52%)
Aug 03, 2015 22.41 22.67 22.13 22.22 257,153 -0.18(-0.80%)
Jul 31, 2015 22.85 22.88 22.18 22.40 494,442 -0.32(-1.41%)
Jul 30, 2015 22.70 22.78 22.46 22.72 260,767 -0.03(-0.13%)
Jul 29, 2015 22.40 22.90 22.37 22.75 292,503 +0.35(+1.56%)
Jul 28, 2015 22.57 22.57 22.26 22.40 296,156 +0.12(+0.54%)
Jul 27, 2015 22.00 22.49 21.78 22.28 776,198 -0.58(-2.54%)
Jul 24, 2015 23.16 23.19 22.71 22.86 1,106,230 -0.34(-1.47%)
Jul 23, 2015 23.01 23.81 23.01 23.20 1,257,318 +0.35(+1.53%)
Jul 22, 2015 23.62 23.62 22.38 22.85 1,606,828 -0.90(-3.79%)
Jul 21, 2015 24.00 24.89 23.72 23.75 1,290,802 +0.13(+0.55%)
Jul 20, 2015 23.77 23.94 23.60 23.62 1,272,589 -0.21(-0.88%)
Jul 17, 2015 23.81 24.00 23.65 23.83 773,947 +0.00(+0.00%)
Jul 16, 2015 24.00 24.07 23.72 23.83 1,084,549 +0.06(+0.25%)
Jul 15, 2015 23.77 23.82 23.49 23.77 1,357,063 -0.02(-0.08%)
Jul 14, 2015 23.63 24.06 23.63 23.79 523,799 +0.05(+0.21%)
Jul 13, 2015 23.66 23.83 23.47 23.74 1,643,984 +0.28(+1.19%)
Jul 10, 2015 23.34 23.73 23.19 23.46 1,868,873 -0.25(-1.05%)
Jul 09, 2015 23.44 23.85 23.25 23.71 2,053,043 +1.02(+4.50%)
Jul 08, 2015 22.48 23.07 22.14 22.69 3,750,957 -0.42(-1.82%)
Jul 07, 2015 22.38 23.27 22.10 23.11 4,219,685 +0.21(+0.92%)
Jul 06, 2015 23.34 23.66 22.01 22.90 4,800,946 -0.90(-3.78%)
Jul 02, 2015 23.73 23.80 23.80 23.80 1,572,900 -0.06(-0.25%)
Jul 01, 2015 24.61 24.61 23.73 23.86 1,306,853 -0.66(-2.69%)
Jun 30, 2015 24.00 24.55 23.96 24.52 1,598,952 +0.76(+3.20%)
Jun 29, 2015 24.25 24.25 23.24 23.76 2,229,979 -0.87(-3.53%)
Jun 26, 2015 24.44 24.78 24.28 24.63 1,202,443 -0.01(-0.04%)
Jun 25, 2015 24.79 24.80 24.45 24.64 1,177,691 -0.23(-0.92%)
Jun 24, 2015 24.74 24.91 24.61 24.87 1,000,387 +0.13(+0.53%)
Jun 23, 2015 24.94 24.94 24.56 24.74 436,381 +0.04(+0.16%)
Jun 22, 2015 25.07 25.38 24.63 24.70 1,264,262 -0.37(-1.48%)
Jun 19, 2015 25.94 25.94 25.03 25.07 1,030,235 -0.93(-3.58%)
Jun 18, 2015 26.16 26.43 25.86 26.00 1,089,178 -0.08(-0.31%)
Jun 17, 2015 25.64 26.30 25.54 26.08 1,756,365 +0.90(+3.57%)
Jun 16, 2015 25.35 25.57 25.00 25.18 1,033,622 -0.31(-1.22%)
Jun 15, 2015 25.43 25.66 25.12 25.49 2,934,603 -0.03(-0.12%)
Jun 12, 2015 25.95 26.13 25.50 25.52 2,334,378 -0.50(-1.92%)
Jun 11, 2015 25.44 26.46 25.14 26.02 4,152,385 +0.65(+2.56%)
Jun 10, 2015 23.89 26.46 23.76 25.37 8,798,479 +1.41(+5.88%)
Jun 09, 2015 23.94 24.14 23.88 23.96 1,323,000 -0.07(-0.29%)
Jun 08, 2015 24.64 24.74 24.00 24.03 512,080 -0.49(-2.00%)
Jun 05, 2015 24.09 24.78 24.07 24.52 1,431,301 +0.42(+1.74%)
Jun 04, 2015 23.66 24.26 23.61 24.10 987,042 +0.12(+0.50%)
Jun 03, 2015 24.44 24.63 23.97 23.98 1,638,097 -0.21(-0.87%)
Jun 02, 2015 24.03 24.51 23.95 24.19 1,254,721 +0.23(+0.96%)
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.