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

40.74 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 1227 1236 1198 1221 105,952 -5.80(-0.47%)
Oct 30, 2019 1202 1226 1192 1226 91,041 +16.40(+1.36%)
Oct 29, 2019 1205 1211 1182 1210 82,043 -3.40(-0.28%)
Oct 28, 2019 1216 1230 1204 1213 68,176 +4.40(+0.36%)
Oct 25, 2019 1199 1220 1186 1209 101,900 +6.70(+0.56%)
Oct 24, 2019 1147 1209 1142 1202 170,603 +78.00(+6.94%)
Oct 23, 2019 1095 1127 1093 1124 162,104 +40.50(+3.74%)
Oct 22, 2019 1192 1214 1079 1084 272,616 -81.80(-7.02%)
Oct 21, 2019 1143 1168 1141 1166 114,314 +27.40(+2.41%)
Oct 18, 2019 1149 1154 1122 1138 80,730 -10.80(-0.94%)
Oct 17, 2019 1164 1168 1130 1149 112,662 +11.60(+1.02%)
Oct 16, 2019 1164 1164 1125 1137 129,985 -25.50(-2.19%)
Oct 15, 2019 1140 1174 1136 1163 145,272 +34.10(+3.02%)
Oct 14, 2019 1137 1158 1126 1129 61,014 +1.60(+0.14%)
Oct 11, 2019 1140 1159 1124 1127 133,060 +0.70(+0.06%)
Oct 10, 2019 1105 1137 1102 1126 74,488 +17.80(+1.61%)
Oct 09, 2019 1099 1113 1085 1109 100,939 +12.90(+1.18%)
Oct 08, 2019 1129 1136 1093 1096 94,578 -46.70(-4.09%)
Oct 07, 2019 1141 1149 1124 1142 62,386 +1.80(+0.16%)
Oct 04, 2019 1122 1141 1118 1141 57,250 +11.60(+1.03%)
Oct 03, 2019 1092 1131 1078 1129 116,509 +25.20(+2.28%)
Oct 02, 2019 1106 1112 1084 1104 78,055 -8.30(-0.75%)
Oct 01, 2019 1108 1117 1088 1112 52,374 +4.60(+0.42%)
Sep 30, 2019 1078 1110 1063 1108 135,064 +45.50(+4.28%)
Sep 27, 2019 1138 1156 1040 1062 262,280 -74.50(-6.55%)
Sep 26, 2019 1124 1138 1121 1137 169,664 +15.80(+1.41%)
Sep 25, 2019 1112 1126 1106 1121 95,691 +5.30(+0.48%)
Sep 24, 2019 1132 1138 1090 1116 189,930 -14.50(-1.28%)
Sep 23, 2019 1124 1130 1106 1130 110,126 +16.10(+1.45%)
Sep 20, 2019 1136 1143 1107 1114 119,460 -17.20(-1.52%)
Sep 19, 2019 1116 1138 1102 1131 99,020 +22.30(+2.01%)
Sep 18, 2019 1105 1114 1093 1109 101,749 +1.80(+0.16%)
Sep 17, 2019 1099 1108 1091 1107 72,289 +5.90(+0.54%)
Sep 16, 2019 1096 1112 1089 1101 59,814 -3.50(-0.32%)
Sep 13, 2019 1100 1110 1090 1105 62,460 +15.90(+1.46%)
Sep 12, 2019 1074 1100 1071 1089 86,495 +25.60(+2.41%)
Sep 11, 2019 1065 1073 1052 1063 91,205 +3.70(+0.35%)
Sep 10, 2019 1112 1118 1048 1059 154,029 -60.60(-5.41%)
Sep 09, 2019 1120 1137 1113 1120 89,131 -12.00(-1.06%)
Sep 06, 2019 1133 1142 1120 1132 77,030 +4.30(+0.38%)
Sep 05, 2019 1095 1128 1072 1128 125,539 +39.30(+3.61%)
Sep 04, 2019 1101 1106 1074 1088 97,684 -1.60(-0.15%)
Sep 03, 2019 1099 1123 1086 1090 154,617 -44.00(-3.88%)
Aug 30, 2019 1139 1159 1126 1134 171,080 -0.90(-0.08%)
Aug 29, 2019 1123 1138 1104 1135 151,347 +24.30(+2.19%)
Aug 28, 2019 1090 1125 1081 1111 159,556 +26.40(+2.43%)
Aug 27, 2019 1073 1089 1068 1084 104,462 +19.90(+1.87%)
Aug 26, 2019 1057 1069 1054 1064 84,687 +14.90(+1.42%)
Aug 23, 2019 1070 1077 1046 1049 77,830 -17.20(-1.61%)
Aug 22, 2019 1080 1081 1045 1067 107,117 -13.80(-1.28%)
Aug 21, 2019 1074 1083 1069 1080 74,050 +10.40(+0.97%)
Aug 20, 2019 1058 1075 1050 1070 100,662 +17.50(+1.66%)
Aug 19, 2019 1064 1072 1052 1052 75,292 +6.50(+0.62%)
Aug 16, 2019 1038 1052 1031 1046 93,930 +16.00(+1.55%)
Aug 15, 2019 1027 1050 1023 1030 91,763 +13.30(+1.31%)
Aug 14, 2019 1035 1044 1008 1017 120,487 -39.90(-3.78%)
Aug 13, 2019 1019 1074 1011 1057 121,518 +32.40(+3.16%)
Aug 12, 2019 1030 1038 1023 1024 40,525 -14.20(-1.37%)
Aug 09, 2019 1040 1048 1031 1038 66,630 -3.80(-0.36%)
Aug 08, 2019 1034 1051 1030 1042 130,651 +21.20(+2.08%)
Aug 07, 2019 998.10 1027 985.40 1021 86,715 +16.30(+1.62%)
Aug 06, 2019 998.20 1010 996.12 1005 111,374 +14.40(+1.45%)
Aug 05, 2019 990.00 1005 975.00 990.30 246,787 -41.40(-4.01%)
Aug 02, 2019 1024 1049 1010 1032 118,530 -6.80(-0.65%)
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.