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

11.06 +0.26 (+2.41%)
Streaming Delayed Price Updated: 9:38 AM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 47.45 47.63 46.81 47.55 757,213 +0.10(+0.21%)
Jan 30, 2017 48.49 48.49 46.84 47.45 754,346 -1.35(-2.77%)
Jan 27, 2017 48.41 48.86 47.84 48.80 444,311 +0.55(+1.14%)
Jan 26, 2017 47.94 48.44 47.25 48.25 913,017 +0.28(+0.58%)
Jan 25, 2017 47.68 48.06 46.75 47.97 1,295,132 +0.23(+0.48%)
Jan 24, 2017 48.41 48.66 47.21 47.74 1,468,793 -0.45(-0.93%)
Jan 23, 2017 48.73 48.73 47.60 48.19 1,227,096 -0.24(-0.50%)
Jan 20, 2017 48.51 49.18 48.34 48.43 1,474,504 +0.40(+0.83%)
Jan 19, 2017 48.44 49.66 48.00 48.03 1,774,377 +0.16(+0.33%)
Jan 18, 2017 51.59 51.69 46.87 47.87 2,720,746 -2.24(-4.47%)
Jan 17, 2017 49.63 50.78 47.30 50.11 2,510,347 +1.37(+2.81%)
Jan 13, 2017 48.74 48.74 48.74 0 +0.75(+1.56%)
Jan 12, 2017 48.29 48.29 47.46 47.99 741,763 -0.25(-0.52%)
Jan 11, 2017 48.29 48.54 47.24 48.24 742,684 -0.27(-0.56%)
Jan 10, 2017 48.87 49.48 48.02 48.51 1,248,679 -0.36(-0.74%)
Jan 09, 2017 47.74 49.05 47.59 48.87 861,369 +1.21(+2.54%)
Jan 06, 2017 47.18 47.79 46.78 47.66 794,245 +0.99(+2.12%)
Jan 05, 2017 45.50 48.23 45.16 46.67 1,766,905 +1.56(+3.46%)
Jan 04, 2017 43.78 45.42 43.63 45.11 1,901,414 +1.77(+4.08%)
Jan 03, 2017 42.75 43.42 42.31 43.34 1,137,878 +1.24(+2.95%)
Dec 30, 2016 42.10 42.10 42.10 0 -0.43(-1.01%)
Dec 29, 2016 43.07 43.07 41.81 42.53 736,374 -0.35(-0.82%)
Dec 28, 2016 43.12 43.48 42.71 42.88 570,077 -0.08(-0.19%)
Dec 27, 2016 42.63 43.36 42.47 42.96 553,960 +0.46(+1.08%)
Dec 23, 2016 42.50 42.50 42.50 0 +0.53(+1.26%)
Dec 22, 2016 42.38 42.42 41.71 41.97 620,590 -0.27(-0.64%)
Dec 21, 2016 41.50 42.35 41.27 42.24 748,712 +0.73(+1.76%)
Dec 20, 2016 41.74 41.85 40.83 41.51 1,081,009 -0.16(-0.38%)
Dec 19, 2016 42.79 42.97 41.65 41.67 995,088 -1.24(-2.89%)
Dec 16, 2016 43.22 43.27 42.83 42.91 995,244 -0.31(-0.72%)
Dec 15, 2016 43.44 43.46 42.95 43.22 938,352 -0.51(-1.17%)
Dec 14, 2016 43.90 44.13 43.27 43.73 770,746 -0.27(-0.61%)
Dec 13, 2016 43.90 44.66 43.76 44.00 949,258 +0.13(+0.30%)
Dec 12, 2016 42.67 43.90 42.50 43.87 1,598,766 +0.43(+0.99%)
Dec 09, 2016 43.48 43.89 43.01 43.44 1,075,999 -0.23(-0.53%)
Dec 08, 2016 43.26 43.78 43.04 43.67 1,358,735 +0.17(+0.39%)
Dec 07, 2016 44.26 44.46 42.97 43.50 1,408,760 -0.72(-1.63%)
Dec 06, 2016 43.99 45.18 43.90 44.22 1,532,271 +0.32(+0.73%)
Dec 05, 2016 44.19 46.03 43.68 43.90 8,220,011 +1.90(+4.52%)
Dec 02, 2016 48.97 49.08 37.16 42.00 15,450,331 -6.99(-14.27%)
Dec 01, 2016 50.19 50.22 48.58 48.99 756,199 -1.18(-2.35%)
Nov 30, 2016 50.38 50.77 49.68 50.17 926,424 -0.02(-0.04%)
Nov 29, 2016 50.63 50.70 49.82 50.19 752,557 -0.23(-0.46%)
Nov 28, 2016 51.40 51.43 50.15 50.42 1,302,531 -1.14(-2.21%)
Nov 25, 2016 51.22 51.80 50.89 51.56 386,421 +0.32(+0.62%)
Nov 23, 2016 51.24 51.24 51.24 0 -0.11(-0.21%)
Nov 22, 2016 51.72 51.87 51.00 51.35 877,519 +0.00(+0.00%)
Nov 21, 2016 50.48 51.55 49.88 51.35 1,707,827 +1.15(+2.29%)
Nov 18, 2016 50.31 50.54 49.57 50.20 964,851 +0.66(+1.33%)
Nov 17, 2016 48.74 49.87 48.64 49.54 933,344 +0.79(+1.62%)
Nov 16, 2016 46.88 49.47 46.81 48.75 1,121,518 +1.56(+3.31%)
Nov 15, 2016 47.66 47.96 46.96 47.19 1,431,850 -0.24(-0.51%)
Nov 14, 2016 50.43 50.49 47.35 47.43 1,710,928 -3.08(-6.10%)
Nov 11, 2016 51.50 51.50 49.73 50.51 1,241,003 -1.06(-2.06%)
Nov 10, 2016 51.69 52.25 50.22 51.57 1,011,937 +0.03(+0.06%)
Nov 09, 2016 50.26 52.08 50.26 51.54 1,458,120 -1.26(-2.39%)
Nov 08, 2016 51.38 52.95 51.38 52.80 888,548 +1.40(+2.72%)
Nov 07, 2016 51.41 51.97 51.35 51.40 930,955 +0.92(+1.82%)
Nov 04, 2016 49.46 50.81 49.08 50.48 1,095,965 +1.18(+2.39%)
Nov 03, 2016 49.76 50.01 49.24 49.30 1,098,820 -0.48(-0.96%)
Nov 02, 2016 49.65 49.96 48.78 49.78 563,819 +0.00(+0.00%)
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.