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

10.80 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 122.66 123.61 119.82 122.06 1,059,526 -0.58(-0.47%)
Oct 30, 2019 120.24 122.65 119.25 122.64 910,416 +1.64(+1.36%)
Oct 29, 2019 120.48 121.06 118.20 121.00 820,439 -0.34(-0.28%)
Oct 28, 2019 121.60 123.00 120.38 121.34 681,761 +0.44(+0.36%)
Oct 25, 2019 119.93 122.00 118.60 120.90 1,019,000 +0.67(+0.56%)
Oct 24, 2019 114.72 120.89 114.19 120.23 1,706,030 +7.80(+6.94%)
Oct 23, 2019 109.47 112.70 109.29 112.43 1,621,047 +4.05(+3.74%)
Oct 22, 2019 119.22 121.40 107.86 108.38 2,726,166 -8.18(-7.02%)
Oct 21, 2019 114.26 116.84 114.14 116.56 1,143,145 +2.74(+2.41%)
Oct 18, 2019 114.89 115.43 112.18 113.82 807,300 -1.08(-0.94%)
Oct 17, 2019 116.43 116.81 113.00 114.90 1,126,621 +1.16(+1.02%)
Oct 16, 2019 116.37 116.37 112.54 113.74 1,299,854 -2.55(-2.19%)
Oct 15, 2019 113.97 117.41 113.61 116.29 1,452,728 +3.41(+3.02%)
Oct 14, 2019 113.66 115.77 112.59 112.88 610,145 +0.16(+0.14%)
Oct 11, 2019 114.00 115.93 112.44 112.72 1,330,600 +0.07(+0.06%)
Oct 10, 2019 110.47 113.71 110.25 112.65 744,885 +1.78(+1.61%)
Oct 09, 2019 109.93 111.27 108.52 110.87 1,009,396 +1.29(+1.18%)
Oct 08, 2019 112.91 113.61 109.33 109.58 945,789 -4.67(-4.09%)
Oct 07, 2019 114.08 114.92 112.44 114.25 623,866 +0.18(+0.16%)
Oct 04, 2019 112.21 114.14 111.77 114.07 572,500 +1.16(+1.03%)
Oct 03, 2019 109.24 113.12 107.77 112.91 1,165,097 +2.52(+2.28%)
Oct 02, 2019 110.58 111.16 108.43 110.39 780,556 -0.83(-0.75%)
Oct 01, 2019 110.79 111.73 108.78 111.22 523,747 +0.46(+0.42%)
Sep 30, 2019 107.80 110.96 106.31 110.76 1,350,644 +4.55(+4.28%)
Sep 27, 2019 113.84 115.61 104.04 106.21 2,622,800 -7.45(-6.55%)
Sep 26, 2019 112.41 113.80 112.12 113.66 1,696,642 +1.58(+1.41%)
Sep 25, 2019 111.18 112.55 110.57 112.08 956,910 +0.53(+0.48%)
Sep 24, 2019 113.18 113.79 109.04 111.55 1,899,309 -1.45(-1.28%)
Sep 23, 2019 112.37 113.00 110.63 113.00 1,101,268 +1.61(+1.45%)
Sep 20, 2019 113.59 114.28 110.71 111.39 1,194,600 -1.72(-1.52%)
Sep 19, 2019 111.56 113.79 110.16 113.11 990,205 +2.23(+2.01%)
Sep 18, 2019 110.54 111.40 109.31 110.88 1,017,498 +0.18(+0.16%)
Sep 17, 2019 109.92 110.85 109.14 110.70 722,899 +0.59(+0.54%)
Sep 16, 2019 109.61 111.15 108.94 110.11 598,143 -0.35(-0.32%)
Sep 13, 2019 110.00 110.95 108.98 110.46 624,600 +1.59(+1.46%)
Sep 12, 2019 107.42 109.99 107.11 108.87 864,952 +2.56(+2.41%)
Sep 11, 2019 106.54 107.34 105.25 106.31 912,058 +0.37(+0.35%)
Sep 10, 2019 111.22 111.78 104.83 105.94 1,540,290 -6.06(-5.41%)
Sep 09, 2019 112.00 113.71 111.27 112.00 891,311 -1.20(-1.06%)
Sep 06, 2019 113.29 114.18 112.01 113.20 770,300 +0.43(+0.38%)
Sep 05, 2019 109.51 112.84 107.21 112.77 1,255,394 +3.93(+3.61%)
Sep 04, 2019 110.09 110.64 107.37 108.84 976,844 -0.16(-0.15%)
Sep 03, 2019 109.86 112.31 108.63 109.00 1,546,172 -4.40(-3.88%)
Aug 30, 2019 113.89 115.88 112.62 113.40 1,710,800 -0.09(-0.08%)
Aug 29, 2019 112.26 113.85 110.40 113.49 1,513,471 +2.43(+2.19%)
Aug 28, 2019 109.00 112.48 108.14 111.06 1,595,561 +2.64(+2.43%)
Aug 27, 2019 107.33 108.94 106.78 108.42 1,044,623 +1.99(+1.87%)
Aug 26, 2019 105.72 106.93 105.38 106.43 846,876 +1.49(+1.42%)
Aug 23, 2019 106.99 107.67 104.63 104.94 778,300 -1.72(-1.61%)
Aug 22, 2019 108.00 108.13 104.47 106.66 1,071,173 -1.38(-1.28%)
Aug 21, 2019 107.41 108.33 106.86 108.04 740,503 +1.04(+0.97%)
Aug 20, 2019 105.82 107.49 105.05 107.00 1,006,621 +1.75(+1.66%)
Aug 19, 2019 106.40 107.23 105.19 105.25 752,928 +0.65(+0.62%)
Aug 16, 2019 103.79 105.18 103.14 104.60 939,300 +1.60(+1.55%)
Aug 15, 2019 102.71 104.98 102.33 103.00 917,630 +1.33(+1.31%)
Aug 14, 2019 103.50 104.38 100.78 101.67 1,204,876 -3.99(-3.78%)
Aug 13, 2019 101.90 107.36 101.08 105.66 1,215,181 +3.24(+3.16%)
Aug 12, 2019 103.01 103.79 102.28 102.42 405,250 -1.42(-1.37%)
Aug 09, 2019 104.00 104.80 103.11 103.84 666,300 -0.38(-0.36%)
Aug 08, 2019 103.39 105.13 103.01 104.22 1,306,515 +2.12(+2.08%)
Aug 07, 2019 99.81 102.69 98.54 102.10 867,157 +1.63(+1.62%)
Aug 06, 2019 99.82 100.99 99.61 100.47 1,113,749 +1.44(+1.45%)
Aug 05, 2019 99.00 100.47 97.50 99.03 2,467,870 -4.14(-4.01%)
Aug 02, 2019 102.35 104.89 101.01 103.17 1,185,300 -0.68(-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.