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

2.230 USD -0.060 (-2.62%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 27.72 27.99 27.10 27.51 1,136,289 -0.22(-0.79%)
Oct 29, 2015 27.00 28.69 26.77 27.73 2,567,298 +0.86(+3.20%)
Oct 28, 2015 26.58 27.16 26.50 26.87 1,264,740 +0.28(+1.05%)
Oct 27, 2015 26.00 26.61 25.74 26.59 913,855 +0.53(+2.03%)
Oct 26, 2015 26.00 26.26 25.75 26.06 1,362,367 +0.16(+0.62%)
Oct 23, 2015 25.27 26.10 24.75 25.90 1,556,349 +0.92(+3.68%)
Oct 22, 2015 25.22 25.42 24.75 24.98 1,236,785 -0.23(-0.91%)
Oct 21, 2015 25.25 26.75 25.07 25.21 2,054,390 +0.23(+0.92%)
Oct 20, 2015 23.27 24.98 23.11 24.98 1,969,014 +1.99(+8.66%)
Oct 19, 2015 22.45 23.41 22.27 22.99 1,234,723 +0.54(+2.41%)
Oct 16, 2015 22.36 22.58 22.17 22.45 796,139 +0.03(+0.13%)
Oct 15, 2015 22.46 22.47 22.08 22.42 463,987 +0.29(+1.31%)
Oct 14, 2015 21.89 22.80 21.73 22.13 639,646 +0.17(+0.77%)
Oct 13, 2015 21.97 22.14 21.71 21.96 335,616 -0.14(-0.63%)
Oct 12, 2015 21.45 22.32 21.37 22.10 867,321 +0.74(+3.46%)
Oct 09, 2015 21.10 21.42 21.01 21.36 1,172,777 +0.28(+1.33%)
Oct 08, 2015 21.47 21.47 20.95 21.08 1,179,732 -0.53(-2.45%)
Oct 07, 2015 21.24 21.66 21.18 21.61 580,111 +0.57(+2.71%)
Oct 06, 2015 20.90 21.36 20.90 21.04 641,163 +0.00(+0.00%)
Oct 05, 2015 21.13 21.16 20.82 21.04 643,985 +0.11(+0.53%)
Oct 02, 2015 19.79 20.97 19.79 20.93 600,342 +0.96(+4.81%)
Oct 01, 2015 20.29 20.68 19.73 19.97 435,135 -0.24(-1.19%)
Sep 30, 2015 19.98 20.33 19.78 20.21 769,602 +0.41(+2.07%)
Sep 29, 2015 19.07 19.81 19.00 19.80 874,578 +0.77(+4.05%)
Sep 28, 2015 18.58 19.28 18.58 19.03 1,175,558 +0.33(+1.76%)
Sep 25, 2015 19.05 19.09 18.46 18.70 799,229 -0.14(-0.74%)
Sep 24, 2015 18.40 18.92 18.22 18.84 851,502 +0.31(+1.67%)
Sep 23, 2015 18.95 19.05 18.48 18.53 464,864 -0.49(-2.58%)
Sep 22, 2015 18.82 19.23 18.82 19.02 1,092,445 +0.01(+0.05%)
Sep 21, 2015 18.93 19.16 18.93 19.01 727,843 +0.14(+0.74%)
Sep 18, 2015 19.00 19.14 18.82 18.87 1,268,470 -0.22(-1.15%)
Sep 17, 2015 19.16 19.33 19.03 19.09 274,473 -0.08(-0.42%)
Sep 16, 2015 18.77 19.37 18.75 19.17 682,956 +0.50(+2.68%)
Sep 15, 2015 18.71 18.94 18.51 18.67 568,591 -0.01(-0.05%)
Sep 14, 2015 19.25 19.34 18.66 18.68 302,916 -0.58(-3.01%)
Sep 11, 2015 19.19 19.54 19.02 19.26 567,861 +0.00(+0.00%)
Sep 10, 2015 19.62 19.70 19.16 19.26 506,372 -0.34(-1.73%)
Sep 09, 2015 20.39 20.58 19.46 19.60 765,604 -0.60(-2.97%)
Sep 08, 2015 20.18 20.26 19.92 20.20 306,863 +0.54(+2.75%)
Sep 04, 2015 19.89 19.66 19.66 19.66 582,600 -0.57(-2.82%)
Sep 03, 2015 20.08 20.28 19.92 20.23 333,344 +0.12(+0.60%)
Sep 02, 2015 19.79 20.23 19.44 20.11 511,903 +0.19(+0.95%)
Sep 01, 2015 19.94 20.20 19.69 19.92 411,040 -0.57(-2.78%)
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%)
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.