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

11.92 +0.11 (+0.93%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 14.50 15.99 14.50 15.99 3,533,220 +0.80(+5.27%)
Oct 30, 2008 14.55 15.30 14.03 15.19 4,944,208 +0.96(+6.79%)
Oct 29, 2008 12.59 15.19 12.55 14.22 7,340,400 +1.58(+12.48%)
Oct 28, 2008 11.92 12.73 11.60 12.64 4,902,028 +1.18(+10.34%)
Oct 27, 2008 12.53 12.84 11.39 11.46 4,021,100 -1.38(-10.73%)
Oct 24, 2008 12.88 13.39 12.51 12.84 4,934,720 -1.09(-7.86%)
Oct 23, 2008 14.64 15.30 13.32 13.93 6,013,680 -0.92(-6.19%)
Oct 22, 2008 15.44 15.46 14.40 14.85 3,885,304 -0.78(-5.00%)
Oct 21, 2008 14.63 15.73 14.50 15.63 2,811,692 +0.68(+4.55%)
Oct 20, 2008 15.44 16.16 14.43 14.96 4,988,596 +0.53(+3.67%)
Oct 17, 2008 14.20 15.25 13.87 14.43 2,193,768 -0.07(-0.47%)
Oct 16, 2008 14.28 14.81 13.31 14.49 2,865,996 +0.21(+1.51%)
Oct 15, 2008 14.91 14.91 14.07 14.28 2,175,904 -0.86(-5.67%)
Oct 14, 2008 15.78 15.93 14.63 15.13 2,649,428 -0.14(-0.93%)
Oct 13, 2008 13.76 15.28 13.38 15.28 3,365,948 +2.05(+15.50%)
Oct 10, 2008 12.75 13.72 12.75 13.23 4,604,036 -0.52(-3.80%)
Oct 09, 2008 14.13 14.41 13.63 13.75 2,255,980 +0.00(+0.00%)
Oct 08, 2008 13.27 14.58 13.25 13.75 4,562,356 -0.03(-0.18%)
Oct 07, 2008 14.93 15.16 13.75 13.78 2,006,044 -1.13(-7.57%)
Oct 06, 2008 14.06 15.00 13.40 14.90 3,625,560 +0.10(+0.69%)
Oct 03, 2008 15.25 15.64 14.73 14.80 1,984,740 -0.28(-1.84%)
Oct 02, 2008 15.86 15.86 14.96 15.08 2,063,448 -0.87(-5.46%)
Oct 01, 2008 15.64 16.16 15.51 15.95 2,153,832 -0.11(-0.70%)
Sep 30, 2008 15.31 16.21 15.28 16.06 2,059,764 +0.93(+6.16%)
Sep 29, 2008 16.59 16.59 14.50 15.13 3,788,148 -1.44(-8.68%)
Sep 26, 2008 16.88 17.03 16.36 16.57 0 -0.51(-3.00%)
Sep 25, 2008 17.00 17.18 16.79 17.08 1,081,956 +0.07(+0.40%)
Sep 24, 2008 16.90 17.45 16.55 17.01 1,244,296 +0.12(+0.74%)
Sep 23, 2008 17.04 17.50 16.76 16.89 1,089,712 -0.37(-2.16%)
Sep 22, 2008 18.28 18.28 17.22 17.26 962,740 -0.98(-5.36%)
Sep 19, 2008 17.45 18.62 16.50 18.23 0 +1.33(+7.87%)
Sep 18, 2008 16.45 17.50 16.01 16.91 3,340,912 +0.19(+1.12%)
Sep 17, 2008 17.22 17.60 16.26 16.72 3,962,948 -1.09(-6.11%)
Sep 16, 2008 16.31 17.95 16.23 17.80 3,314,160 +0.99(+5.87%)
Sep 15, 2008 16.78 17.00 16.00 16.82 2,955,808 -0.27(-1.59%)
Sep 12, 2008 15.90 17.25 15.90 17.09 1,714,792 +0.92(+5.69%)
Sep 11, 2008 16.15 16.26 15.62 16.17 1,338,012 -0.16(-0.98%)
Sep 10, 2008 16.21 16.55 15.88 16.33 2,095,508 +0.26(+1.62%)
Sep 09, 2008 17.29 17.29 16.07 16.07 2,452,016 -1.15(-6.69%)
Sep 08, 2008 17.66 17.66 16.75 17.22 2,484,692 +0.33(+1.97%)
Sep 05, 2008 16.94 17.15 16.01 16.89 0 -0.38(-2.21%)
Sep 04, 2008 17.38 17.57 16.86 17.27 5,111,344 -0.44(-2.47%)
Sep 03, 2008 18.69 18.69 17.45 17.71 2,490,316 -1.06(-5.67%)
Sep 02, 2008 18.95 19.11 18.57 18.77 1,381,384 +0.25(+1.35%)
Aug 29, 2008 18.35 18.73 18.18 18.52 1,468,560 +0.15(+0.82%)
Aug 28, 2008 18.45 18.45 18.12 18.38 905,536 +0.00(+0.00%)
Aug 27, 2008 18.93 18.93 18.17 18.38 2,108,552 -0.45(-2.40%)
Aug 26, 2008 18.78 18.98 18.55 18.83 1,075,816 +0.05(+0.24%)
Aug 25, 2008 19.61 19.61 18.65 18.78 2,810,156 -0.68(-3.47%)
Aug 22, 2008 19.00 19.73 18.73 19.46 2,703,628 +0.74(+3.95%)
Aug 21, 2008 18.53 18.80 18.02 18.72 1,074,064 +0.33(+1.78%)
Aug 20, 2008 18.00 18.49 17.64 18.39 1,232,376 +0.45(+2.48%)
Aug 19, 2008 17.82 17.95 17.30 17.95 758,544 -0.23(-1.29%)
Aug 18, 2008 18.59 19.16 18.05 18.18 1,980,096 -0.30(-1.61%)
Aug 15, 2008 18.27 18.82 18.05 18.48 2,025,548 +0.29(+1.61%)
Aug 14, 2008 17.25 18.36 17.12 18.18 1,237,760 +0.82(+4.74%)
Aug 13, 2008 17.50 17.50 16.91 17.36 1,159,360 -0.17(-0.97%)
Aug 12, 2008 18.04 18.16 17.33 17.53 849,196 -0.66(-3.63%)
Aug 11, 2008 18.37 18.62 18.10 18.19 834,916 -0.37(-2.01%)
Aug 08, 2008 18.09 18.96 18.02 18.57 940,640 +0.13(+0.69%)
Aug 07, 2008 18.05 18.70 18.04 18.44 1,375,832 -0.05(-0.24%)
Aug 06, 2008 17.27 18.55 16.90 18.48 2,026,484 +1.40(+8.20%)
Aug 05, 2008 17.25 17.62 16.93 17.08 953,252 -0.10(-0.60%)
Aug 04, 2008 17.39 17.39 16.81 17.18 1,040,432 -0.38(-2.18%)
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.