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

1.965 USD +0.115 (+6.22%)
Streaming Delayed Price Updated: 12:58 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 21.98 22.38 21.67 22.38 1,685,600 +0.40(+1.83%)
Oct 30, 2007 22.50 22.75 21.59 21.98 2,636,800 -0.69(-3.05%)
Oct 29, 2007 21.55 23.04 21.54 22.67 3,370,000 +1.40(+6.56%)
Oct 26, 2007 20.75 21.66 20.25 21.27 2,421,600 +0.33(+1.56%)
Oct 25, 2007 19.30 21.17 19.00 20.95 4,862,800 +2.04(+10.76%)
Oct 24, 2007 19.44 19.56 18.58 18.91 2,378,400 -0.66(-3.36%)
Oct 23, 2007 19.25 19.60 18.57 19.57 1,842,720 +1.07(+5.76%)
Oct 22, 2007 17.48 18.55 16.53 18.50 2,234,400 +0.73(+4.09%)
Oct 19, 2007 18.75 19.17 17.66 17.78 1,755,200 -0.96(-5.14%)
Oct 18, 2007 18.58 18.93 18.26 18.74 1,296,000 -0.05(-0.25%)
Oct 17, 2007 19.10 19.25 18.33 18.79 3,422,000 -0.04(-0.23%)
Oct 16, 2007 18.62 18.97 18.05 18.83 3,554,400 +0.03(+0.16%)
Oct 15, 2007 17.88 18.87 17.61 18.80 7,112,800 +2.10(+12.56%)
Oct 12, 2007 16.78 16.78 15.91 16.70 3,264,400 +0.20(+1.24%)
Oct 11, 2007 17.23 17.47 16.13 16.50 3,138,800 -0.50(-2.96%)
Oct 10, 2007 16.31 17.14 16.11 17.00 1,901,200 +0.69(+4.21%)
Oct 09, 2007 16.02 16.35 15.74 16.31 1,473,200 +0.59(+3.75%)
Oct 08, 2007 16.45 16.62 15.53 15.72 1,753,600 -0.70(-4.23%)
Oct 05, 2007 16.20 16.48 16.09 16.42 1,570,400 +0.32(+1.97%)
Oct 04, 2007 15.53 16.12 15.39 16.10 1,531,200 +0.15(+0.96%)
Oct 03, 2007 16.07 16.18 15.65 15.95 1,044,800 -0.24(-1.45%)
Oct 02, 2007 16.39 16.39 15.84 16.18 1,755,600 -0.05(-0.29%)
Oct 01, 2007 16.71 16.73 16.07 16.23 2,573,600 -0.41(-2.46%)
Sep 28, 2007 15.95 16.66 15.95 16.64 3,076,800 +0.77(+4.87%)
Sep 27, 2007 15.76 16.12 15.61 15.87 1,482,400 +0.16(+1.00%)
Sep 26, 2007 16.00 16.00 15.44 15.71 2,234,800 +0.10(+0.61%)
Sep 25, 2007 14.56 15.71 14.22 15.62 3,106,000 +1.00(+6.84%)
Sep 24, 2007 14.82 15.05 14.56 14.62 3,794,400 +0.06(+0.39%)
Sep 21, 2007 14.25 14.67 14.14 14.56 1,597,600 +0.33(+2.36%)
Sep 20, 2007 14.24 14.43 14.00 14.22 898,000 +0.14(+0.99%)
Sep 19, 2007 14.54 14.56 14.00 14.08 1,187,600 -0.10(-0.69%)
Sep 18, 2007 13.72 14.21 13.46 14.18 1,080,400 +0.36(+2.59%)
Sep 17, 2007 14.05 14.11 13.75 13.82 635,200 -0.23(-1.62%)
Sep 14, 2007 14.24 14.24 14.00 14.05 833,200 -0.15(-1.07%)
Sep 13, 2007 14.19 14.40 14.08 14.20 1,181,600 +0.06(+0.41%)
Sep 12, 2007 13.99 14.61 13.99 14.14 1,397,600 +0.21(+1.54%)
Sep 11, 2007 13.75 13.96 13.62 13.93 773,600 +0.28(+2.05%)
Sep 10, 2007 13.52 13.84 13.50 13.65 801,600 +0.17(+1.24%)
Sep 07, 2007 13.63 13.63 13.27 13.48 556,000 -0.14(-1.06%)
Sep 06, 2007 14.00 14.00 13.57 13.63 700,800 -0.29(-2.05%)
Sep 05, 2007 13.50 13.99 13.36 13.91 868,800 +0.22(+1.63%)
Sep 04, 2007 13.26 13.84 13.13 13.69 1,180,800 +0.45(+3.42%)
Aug 31, 2007 13.38 13.43 13.08 13.24 488,400 +0.18(+1.36%)
Aug 30, 2007 13.30 13.30 12.88 13.06 510,000 -0.31(-2.30%)
Aug 29, 2007 12.77 13.57 12.77 13.37 1,047,200 +0.61(+4.78%)
Aug 28, 2007 13.25 13.29 12.72 12.76 810,000 -0.52(-3.93%)
Aug 27, 2007 12.91 13.37 12.82 13.28 767,200 +0.16(+1.20%)
Aug 24, 2007 12.78 13.19 12.78 13.12 429,600 +0.24(+1.88%)
Aug 23, 2007 13.25 13.46 12.69 12.88 741,200 -0.32(-2.41%)
Aug 22, 2007 12.88 13.24 12.59 13.20 900,800 +0.78(+6.30%)
Aug 21, 2007 12.78 12.84 12.30 12.41 742,000 -0.10(-0.76%)
Aug 20, 2007 12.66 13.00 12.40 12.51 838,400 -0.13(-1.07%)
Aug 17, 2007 12.20 12.72 12.07 12.64 1,576,000 +0.94(+8.01%)
Aug 16, 2007 11.88 12.05 10.72 11.71 2,825,200 -0.34(-2.82%)
Aug 15, 2007 12.03 12.56 11.97 12.05 1,203,200 -0.55(-4.40%)
Aug 14, 2007 13.00 13.10 12.45 12.60 663,200 -0.37(-2.83%)
Aug 13, 2007 13.32 13.41 12.75 12.97 901,600 -0.13(-0.99%)
Aug 10, 2007 13.00 13.45 13.00 13.10 1,038,800 -0.48(-3.52%)
Aug 09, 2007 13.40 14.00 13.35 13.58 1,360,000 -0.38(-2.69%)
Aug 08, 2007 13.63 14.10 13.40 13.95 1,399,600 +0.56(+4.16%)
Aug 07, 2007 12.81 13.63 12.78 13.39 1,526,800 +0.34(+2.60%)
Aug 06, 2007 12.51 13.22 12.20 13.05 1,771,200 +0.36(+2.82%)
Aug 03, 2007 13.05 13.40 12.58 12.70 976,800 -0.70(-5.24%)
Aug 02, 2007 12.12 13.49 12.12 13.40 2,252,000 +0.85(+6.73%)
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.