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

12.48 UNCHANGED
Streaming Delayed Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 21.57 21.86 21.30 21.38 694,984 -0.29(-1.33%)
Mar 30, 2010 21.75 21.85 21.41 21.66 518,416 -0.02(-0.07%)
Mar 29, 2010 21.39 21.72 21.28 21.68 867,324 +0.43(+2.01%)
Mar 26, 2010 21.33 21.53 21.10 21.25 657,780 -0.16(-0.77%)
Mar 25, 2010 21.48 21.65 21.29 21.42 912,208 -0.02(-0.12%)
Mar 24, 2010 21.88 21.93 21.43 21.44 1,209,112 -0.55(-2.48%)
Mar 23, 2010 21.70 22.02 21.70 21.99 1,826,160 +0.26(+1.21%)
Mar 22, 2010 21.25 21.79 21.20 21.73 1,108,316 +0.45(+2.09%)
Mar 19, 2010 21.34 21.58 21.12 21.28 692,720 +0.02(+0.09%)
Mar 18, 2010 21.97 22.12 21.19 21.26 3,160,608 -0.71(-3.25%)
Mar 17, 2010 21.27 22.00 21.27 21.98 2,668,948 +0.72(+3.40%)
Mar 16, 2010 20.90 21.32 20.88 21.25 981,444 +0.37(+1.77%)
Mar 15, 2010 20.75 20.92 20.75 20.88 1,715,164 -0.53(-2.48%)
Mar 12, 2010 20.68 21.49 20.61 21.41 3,221,112 +0.90(+4.39%)
Mar 11, 2010 20.00 20.57 19.91 20.51 1,803,060 +0.45(+2.26%)
Mar 10, 2010 19.35 20.34 19.35 20.06 3,189,516 +0.73(+3.79%)
Mar 09, 2010 19.12 19.49 19.12 19.33 1,295,120 +0.08(+0.40%)
Mar 08, 2010 19.29 19.50 19.04 19.25 1,959,656 +0.00(+0.00%)
Mar 05, 2010 19.25 19.50 19.19 19.25 958,616 +0.11(+0.56%)
Mar 04, 2010 19.45 19.55 19.11 19.14 4,034,176 -0.43(-2.18%)
Mar 03, 2010 19.77 19.87 19.35 19.57 779,580 -0.16(-0.82%)
Mar 02, 2010 19.62 19.93 19.62 19.73 929,884 +0.08(+0.39%)
Mar 01, 2010 19.45 19.75 19.45 19.66 1,440,804 +0.11(+0.55%)
Feb 26, 2010 19.61 19.62 19.35 19.55 2,222,696 -0.22(-1.13%)
Feb 25, 2010 18.87 19.82 18.61 19.77 3,739,448 +0.60(+3.13%)
Feb 24, 2010 18.58 19.20 18.46 19.17 1,604,960 +0.13(+0.67%)
Feb 23, 2010 18.56 19.23 18.56 19.04 2,179,152 +0.56(+3.04%)
Feb 22, 2010 18.31 18.73 18.31 18.48 1,223,176 +0.21(+1.14%)
Feb 19, 2010 17.86 18.50 17.86 18.27 1,066,160 +0.13(+0.70%)
Feb 18, 2010 18.01 18.27 17.96 18.14 890,320 +0.10(+0.54%)
Feb 17, 2010 18.01 18.09 17.85 18.05 1,088,728 +0.17(+0.97%)
Feb 16, 2010 17.63 17.93 17.48 17.88 874,448 +0.38(+2.19%)
Feb 12, 2010 17.14 17.49 17.49 17.49 5,953,600 +0.23(+1.36%)
Feb 11, 2010 17.01 17.41 16.87 17.26 1,011,624 +0.18(+1.08%)
Feb 10, 2010 16.82 17.16 16.76 17.07 1,194,072 +0.41(+2.43%)
Feb 09, 2010 17.02 17.07 16.57 16.67 1,911,640 -0.16(-0.94%)
Feb 08, 2010 17.30 17.33 16.77 16.82 1,144,636 -0.43(-2.46%)
Feb 05, 2010 17.60 17.89 16.91 17.25 1,884,392 -0.11(-0.62%)
Feb 04, 2010 17.82 17.85 17.34 17.36 2,628,660 -0.50(-2.83%)
Feb 03, 2010 17.70 17.98 17.70 17.86 771,152 +0.25(+1.39%)
Feb 02, 2010 17.27 17.70 17.20 17.62 842,168 +0.37(+2.16%)
Feb 01, 2010 16.91 17.27 16.85 17.25 769,564 +0.25(+1.44%)
Jan 29, 2010 17.39 17.48 16.94 17.00 2,822,660 -0.44(-2.52%)
Jan 28, 2010 18.11 18.11 17.39 17.44 1,608,176 -0.38(-2.16%)
Jan 27, 2010 18.27 18.30 17.36 17.82 3,942,984 -0.50(-2.72%)
Jan 26, 2010 18.50 18.68 18.31 18.32 3,675,744 -0.35(-1.86%)
Jan 25, 2010 18.75 18.75 18.55 18.67 1,429,132 -0.03(-0.17%)
Jan 22, 2010 19.09 19.09 18.65 18.70 1,847,908 -0.41(-2.12%)
Jan 21, 2010 18.95 19.36 18.87 19.11 2,776,740 -0.00(-0.01%)
Jan 20, 2010 18.98 19.23 18.52 19.11 7,224,148 -0.73(-3.67%)
Jan 19, 2010 17.42 20.00 17.42 19.84 13,961,168 +1.80(+10.01%)
Jan 15, 2010 19.39 18.03 18.03 18.03 33,870,400 -1.44(-7.41%)
Jan 14, 2010 19.62 19.86 19.42 19.48 1,123,284 -0.25(-1.27%)
Jan 13, 2010 19.45 19.75 19.44 19.73 715,524 +0.28(+1.45%)
Jan 12, 2010 19.50 19.75 19.36 19.44 837,612 -0.23(-1.19%)
Jan 11, 2010 19.79 19.91 19.34 19.68 1,044,820 -0.25(-1.23%)
Jan 08, 2010 19.63 20.00 19.59 19.92 1,402,968 -0.07(-0.33%)
Jan 07, 2010 19.74 20.00 19.65 19.99 1,381,584 +0.32(+1.64%)
Jan 06, 2010 19.29 19.78 19.16 19.66 2,187,660 +0.50(+2.61%)
Jan 05, 2010 18.88 19.24 18.86 19.16 765,108 +0.35(+1.87%)
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.