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

11.30 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 29.52 29.98 29.28 29.69 475,519 +0.16(+0.54%)
Nov 27, 2013 29.42 29.64 29.08 29.53 571,149 +0.25(+0.85%)
Nov 26, 2013 28.93 29.42 28.91 29.28 812,547 +0.28(+0.97%)
Nov 25, 2013 29.62 29.78 28.95 29.00 735,459 -0.59(-1.99%)
Nov 22, 2013 29.16 29.62 29.00 29.59 853,016 +0.39(+1.34%)
Nov 21, 2013 29.00 29.60 28.93 29.20 1,001,392 +0.20(+0.69%)
Nov 20, 2013 29.15 29.76 28.92 29.00 1,159,290 -0.17(-0.58%)
Nov 19, 2013 29.78 29.78 28.88 29.17 1,565,855 -0.50(-1.69%)
Nov 18, 2013 28.50 30.73 28.47 29.67 4,258,099 +1.53(+5.44%)
Nov 15, 2013 27.55 28.27 27.47 28.14 1,123,396 +0.63(+2.29%)
Nov 14, 2013 26.92 27.65 26.85 27.51 1,563,924 +1.33(+5.08%)
Nov 12, 2013 26.43 26.52 25.86 26.18 717,915 -0.24(-0.91%)
Nov 11, 2013 26.44 26.55 26.00 26.42 743,459 +0.04(+0.15%)
Nov 08, 2013 25.89 26.59 25.86 26.38 982,642 +0.60(+2.33%)
Nov 07, 2013 26.59 26.59 25.49 25.78 1,464,679 -0.80(-3.01%)
Nov 06, 2013 26.85 27.08 26.47 26.58 539,875 -0.26(-0.97%)
Nov 05, 2013 26.70 27.07 26.43 26.84 759,702 +0.09(+0.34%)
Nov 04, 2013 26.58 26.87 26.41 26.75 577,980 +0.09(+0.34%)
Nov 01, 2013 26.23 26.67 26.04 26.66 941,514 +0.45(+1.72%)
Oct 31, 2013 26.73 26.75 26.04 26.21 786,603 -0.49(-1.84%)
Oct 30, 2013 27.41 27.60 26.54 26.70 401,470 -0.72(-2.63%)
Oct 29, 2013 26.81 27.44 26.44 27.42 637,908 +0.89(+3.35%)
Oct 28, 2013 27.14 27.53 26.30 26.53 1,371,583 -0.57(-2.10%)
Oct 25, 2013 27.30 28.11 25.93 27.10 1,410,977 -0.98(-3.49%)
Oct 24, 2013 26.17 28.40 26.17 28.08 3,758,569 +1.61(+6.08%)
Oct 23, 2013 27.11 27.11 25.36 26.47 2,408,741 -0.16(-0.60%)
Oct 22, 2013 26.42 27.16 26.23 26.63 1,719,321 +0.45(+1.72%)
Oct 21, 2013 26.56 26.60 26.00 26.18 998,818 -0.28(-1.06%)
Oct 18, 2013 26.51 26.92 26.28 26.46 1,017,703 +0.20(+0.76%)
Oct 17, 2013 25.95 26.50 25.90 26.26 1,004,672 +0.27(+1.04%)
Oct 16, 2013 25.66 26.19 25.62 25.99 918,372 +0.54(+2.12%)
Oct 15, 2013 25.70 25.74 25.30 25.45 668,181 -0.09(-0.35%)
Oct 14, 2013 24.95 25.61 24.75 25.54 674,152 +0.56(+2.24%)
Oct 11, 2013 25.06 25.19 24.70 24.98 480,979 -0.02(-0.08%)
Oct 10, 2013 24.70 25.11 24.70 25.00 650,740 +0.57(+2.33%)
Oct 09, 2013 23.88 24.57 23.85 24.43 1,154,239 +0.66(+2.78%)
Oct 08, 2013 25.11 25.11 23.53 23.77 1,199,598 -1.39(-5.52%)
Oct 07, 2013 25.16 25.40 25.06 25.16 480,413 -0.17(-0.67%)
Oct 04, 2013 25.40 25.40 25.03 25.33 593,161 -0.04(-0.16%)
Oct 03, 2013 25.61 25.90 25.21 25.37 943,741 -0.17(-0.67%)
Oct 02, 2013 25.00 25.67 24.78 25.54 1,146,236 +0.54(+2.16%)
Oct 01, 2013 24.92 25.00 24.84 25.00 741,706 +0.10(+0.40%)
Sep 27, 2013 24.60 25.00 24.60 24.90 1,143,503 +0.23(+0.93%)
Sep 26, 2013 24.85 25.00 24.58 24.67 1,523,639 +0.03(+0.12%)
Sep 25, 2013 23.70 24.74 23.65 24.64 2,981,505 +1.12(+4.76%)
Sep 24, 2013 23.45 23.88 23.17 23.52 555,846 +0.02(+0.09%)
Sep 23, 2013 23.16 23.57 23.09 23.50 433,534 +0.41(+1.78%)
Sep 20, 2013 24.00 24.08 23.06 23.09 2,349,595 -0.87(-3.63%)
Sep 19, 2013 23.83 23.97 23.60 23.96 322,747 +0.13(+0.55%)
Sep 18, 2013 24.01 24.01 23.25 23.83 879,205 -0.14(-0.58%)
Sep 17, 2013 24.26 24.26 23.74 23.97 611,185 -0.23(-0.95%)
Sep 16, 2013 24.21 24.50 23.79 24.20 1,501,818 +0.41(+1.72%)
Sep 13, 2013 23.46 24.00 23.10 23.79 1,946,119 +0.50(+2.15%)
Sep 12, 2013 22.94 23.34 22.61 23.29 1,162,126 +0.31(+1.35%)
Sep 11, 2013 22.50 23.00 22.43 22.98 658,314 +0.29(+1.28%)
Sep 10, 2013 22.00 22.69 22.00 22.69 1,010,923 +0.69(+3.14%)
Sep 09, 2013 21.95 22.20 21.81 22.00 383,992 +0.23(+1.06%)
Sep 06, 2013 21.60 21.93 21.22 21.77 578,634 +0.40(+1.87%)
Sep 05, 2013 21.20 21.53 21.18 21.37 397,520 +0.21(+0.99%)
Sep 04, 2013 21.30 21.43 20.76 21.16 704,372 -0.23(-1.08%)
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.