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

24.54 -2.30 (-8.57%)
Official Closing Price Updated: 7:00 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 12.97 13.65 12.97 13.43 1,989,600 +0.46(+3.53%)
Jun 28, 2007 12.21 13.12 12.21 12.97 1,870,400 +0.79(+6.44%)
Jun 27, 2007 12.42 12.43 12.00 12.19 1,630,000 -0.20(-1.61%)
Jun 26, 2007 12.89 12.89 12.25 12.39 842,800 -0.25(-1.94%)
Jun 25, 2007 12.88 12.97 12.59 12.63 635,600 -0.19(-1.46%)
Jun 22, 2007 13.15 13.15 12.80 12.82 941,200 -0.33(-2.53%)
Jun 21, 2007 12.54 13.21 12.28 13.15 1,234,800 +0.55(+4.41%)
Jun 20, 2007 12.73 12.90 12.56 12.60 909,600 +0.02(+0.18%)
Jun 19, 2007 12.73 13.34 12.53 12.57 2,408,000 -0.35(-2.69%)
Jun 18, 2007 12.25 12.95 12.01 12.92 2,362,000 +0.82(+6.82%)
Jun 15, 2007 12.19 12.34 12.06 12.10 581,200 -0.03(-0.22%)
Jun 14, 2007 12.23 12.38 12.06 12.12 759,600 -0.08(-0.62%)
Jun 13, 2007 12.25 12.28 11.94 12.20 868,000 +0.24(+2.01%)
Jun 12, 2007 12.05 12.36 11.82 11.96 1,145,600 -0.05(-0.40%)
Jun 11, 2007 11.42 12.31 11.40 12.01 1,510,800 +0.59(+5.14%)
Jun 08, 2007 11.25 11.46 11.11 11.42 765,200 +0.13(+1.17%)
Jun 07, 2007 11.61 11.71 11.10 11.29 1,694,800 -0.24(-2.08%)
Jun 06, 2007 11.63 11.63 11.38 11.53 756,400 -0.08(-0.67%)
Jun 05, 2007 11.64 11.66 11.40 11.61 471,600 -0.01(-0.13%)
Jun 04, 2007 11.75 11.82 11.51 11.62 776,800 -0.25(-2.06%)
Jun 01, 2007 11.82 11.99 11.78 11.87 662,400 +0.12(+1.06%)
May 31, 2007 11.62 11.89 11.57 11.74 699,200 +0.05(+0.45%)
May 30, 2007 11.28 11.79 11.25 11.69 1,410,400 +0.01(+0.04%)
May 29, 2007 11.46 11.88 11.46 11.68 1,891,820 +0.31(+2.77%)
May 25, 2007 11.04 11.44 11.00 11.37 2,159,200 +0.38(+3.51%)
May 24, 2007 11.71 12.03 10.89 10.98 2,421,620 -0.78(-6.61%)
May 23, 2007 12.33 12.33 11.70 11.76 1,250,400 -0.75(-6.00%)
May 22, 2007 12.14 12.55 12.38 12.51 1,828,800 +0.42(+3.45%)
May 21, 2007 11.62 12.15 11.55 12.09 1,786,200 +0.71(+6.21%)
May 18, 2007 11.43 11.58 11.29 11.38 831,200 -0.04(-0.35%)
May 17, 2007 11.71 11.71 11.37 11.43 827,600 -0.32(-2.77%)
May 16, 2007 11.75 11.77 11.56 11.75 527,600 +0.05(+0.41%)
May 15, 2007 12.05 12.07 11.53 11.70 1,226,400 -0.26(-2.17%)
May 14, 2007 12.24 12.24 11.75 11.96 878,000 -0.32(-2.61%)
May 11, 2007 12.00 12.36 11.98 12.28 674,800 +0.32(+2.63%)
May 10, 2007 12.47 12.47 11.95 11.97 1,333,600 -0.52(-4.14%)
May 09, 2007 12.25 12.50 12.20 12.48 1,747,200 +0.24(+1.94%)
May 08, 2007 12.06 12.27 11.92 12.25 1,263,600 +0.25(+2.06%)
May 07, 2007 11.88 12.08 11.85 12.00 1,083,200 +0.12(+1.05%)
May 04, 2007 11.96 11.96 11.59 11.88 1,084,800 -0.10(-0.84%)
May 03, 2007 11.75 12.06 11.59 11.97 1,953,240 +0.38(+3.26%)
May 02, 2007 11.50 11.77 11.38 11.60 1,406,400 +0.29(+2.52%)
May 01, 2007 11.00 11.39 10.68 11.31 2,233,600 +0.38(+3.43%)
Apr 30, 2007 12.00 12.37 10.78 10.94 5,186,340 -1.04(-8.66%)
Apr 27, 2007 11.50 12.00 11.47 11.97 4,190,400 +0.45(+3.90%)
Apr 26, 2007 11.39 11.71 11.36 11.53 747,200 -0.12(-0.99%)
Apr 25, 2007 11.84 11.85 11.52 11.64 1,048,000 +0.14(+1.20%)
Apr 24, 2007 11.83 11.83 11.38 11.50 969,600 -0.22(-1.92%)
Apr 23, 2007 11.97 12.16 11.71 11.73 1,719,600 +0.16(+1.43%)
Apr 20, 2007 11.56 11.74 11.45 11.56 1,364,000 +0.20(+1.76%)
Apr 19, 2007 10.97 11.49 10.88 11.36 1,108,800 -0.16(-1.41%)
Apr 18, 2007 11.73 11.87 11.21 11.53 2,470,400 +0.08(+0.70%)
Apr 17, 2007 11.43 11.51 11.28 11.45 1,192,000 +0.16(+1.44%)
Apr 16, 2007 10.89 11.72 10.75 11.28 3,732,400 +0.61(+5.72%)
Apr 13, 2007 10.64 10.78 10.62 10.67 545,200 -0.03(-0.26%)
Apr 12, 2007 10.60 10.77 10.57 10.70 513,600 +0.10(+0.99%)
Apr 11, 2007 10.75 10.80 10.56 10.60 239,600 -0.15(-1.40%)
Apr 10, 2007 10.55 10.80 10.55 10.74 718,000 +0.19(+1.80%)
Apr 09, 2007 10.61 10.75 10.55 10.55 545,600 -0.06(-0.59%)
Apr 05, 2007 10.34 10.62 10.32 10.62 324,800 +0.14(+1.36%)
Apr 04, 2007 10.30 10.47 10.30 10.47 467,200 +0.05(+0.48%)
Apr 03, 2007 10.25 10.61 10.25 10.43 801,600 +0.26(+2.58%)
Apr 02, 2007 10.00 10.25 10.00 10.16 843,600 +0.03(+0.30%)
Mar 30, 2007 10.39 10.42 10.06 10.13 952,000 -0.27(-2.62%)
Mar 29, 2007 10.75 10.83 10.33 10.40 760,800 -0.34(-3.19%)
Mar 28, 2007 10.78 10.84 10.71 10.75 424,000 -0.09(-0.88%)
Mar 27, 2007 10.88 10.92 10.74 10.84 892,800 +0.10(+0.91%)
Mar 26, 2007 10.95 10.95 10.59 10.74 698,400 -0.13(-1.20%)
Mar 23, 2007 10.92 10.95 10.57 10.88 264,800 -0.05(-0.43%)
Mar 22, 2007 10.75 10.96 10.71 10.92 1,538,400 +0.17(+1.60%)
Mar 21, 2007 10.79 10.85 10.54 10.75 596,400 +0.00(+0.00%)
Mar 20, 2007 10.56 10.80 10.54 10.75 1,219,600 +0.21(+2.02%)
Mar 19, 2007 10.35 10.74 10.28 10.54 1,832,400 +0.33(+3.28%)
Mar 16, 2007 10.00 10.21 10.00 10.20 1,095,600 +0.20(+2.03%)
Mar 15, 2007 10.00 10.10 9.950 10.00 1,298,400 -0.01(-0.12%)
Mar 14, 2007 9.725 10.05 9.565 10.01 1,387,600 +0.36(+3.70%)
Mar 13, 2007 10.35 10.38 9.498 9.655 3,052,400 -0.70(-6.71%)
Mar 12, 2007 10.26 10.35 10.06 10.35 1,057,200 +0.04(+0.34%)
Mar 09, 2007 10.56 10.56 10.22 10.31 1,908,000 +0.17(+1.65%)
Mar 08, 2007 10.04 10.25 9.822 10.15 1,564,800 +0.30(+3.07%)
Mar 07, 2007 9.395 9.875 9.345 9.845 1,838,800 +0.70(+7.60%)
Mar 06, 2007 9.193 9.225 8.977 9.150 1,890,800 +0.41(+4.66%)
Mar 05, 2007 9.252 9.255 8.650 8.742 4,388,400 -0.76(-8.02%)
Mar 02, 2007 10.04 10.38 9.450 9.505 2,199,200 -0.78(-7.61%)
Mar 01, 2007 10.25 10.38 10.00 10.29 1,094,600 -0.24(-2.30%)
Feb 28, 2007 10.05 10.58 9.875 10.53 2,059,600 +0.53(+5.27%)
Feb 27, 2007 9.963 10.26 9.752 10.00 4,390,400 -0.88(-8.07%)
Feb 26, 2007 10.83 10.98 10.78 10.88 810,000 +0.17(+1.54%)
Feb 23, 2007 11.03 11.03 10.47 10.71 1,182,800 -0.23(-2.15%)
Feb 22, 2007 10.99 11.18 10.77 10.95 983,200 +0.14(+1.32%)
Feb 21, 2007 11.18 11.18 10.79 10.81 1,355,200 -0.37(-3.27%)
Feb 20, 2007 10.49 11.20 10.45 11.17 2,389,600 +0.72(+6.89%)
Feb 16, 2007 10.33 10.47 10.22 10.45 1,100,400 +0.21(+2.00%)
Feb 15, 2007 10.16 10.26 10.12 10.25 678,800 +0.18(+1.74%)
Feb 14, 2007 10.07 10.12 9.960 10.07 1,077,360 +0.06(+0.65%)
Feb 13, 2007 10.50 10.50 10.00 10.01 2,708,180 -0.32(-3.08%)
Feb 12, 2007 10.44 10.62 10.31 10.32 3,382,200 -0.01(-0.12%)
Feb 09, 2007 10.66 10.68 10.30 10.34 12,069,200 -0.22(-2.13%)
Feb 08, 2007 10.20 10.56 10.16 10.56 2,238,800 +0.36(+3.55%)
Feb 07, 2007 9.387 10.49 9.363 10.20 3,851,200 +0.89(+9.56%)
Feb 06, 2007 9.250 9.352 9.125 9.310 1,432,400 +0.08(+0.83%)
Feb 05, 2007 8.938 9.300 8.932 9.233 829,200 +0.35(+3.89%)
Feb 02, 2007 8.700 9.000 8.547 8.887 680,800 +0.14(+1.60%)
Feb 01, 2007 8.995 9.023 8.700 8.748 553,600 -0.18(-2.07%)
Jan 31, 2007 9.150 9.235 8.890 8.932 1,434,400 -0.36(-3.82%)
Jan 30, 2007 9.242 9.455 9.150 9.287 826,400 +0.06(+0.65%)
Jan 29, 2007 9.000 9.455 8.770 9.227 1,756,000 +0.41(+4.71%)
Jan 26, 2007 9.000 9.000 8.755 8.812 541,200 -0.19(-2.08%)
Jan 25, 2007 8.850 9.012 8.778 9.000 980,800 +0.12(+1.32%)
Jan 24, 2007 8.287 8.947 8.287 8.883 574,400 +0.17(+1.95%)
Jan 23, 2007 8.745 8.745 8.590 8.713 653,600 -0.03(-0.37%)
Jan 22, 2007 8.398 8.980 8.310 8.745 2,378,400 +0.47(+5.71%)
Jan 19, 2007 8.875 9.090 8.200 8.273 3,490,400 -0.60(-6.79%)
Jan 18, 2007 8.925 9.123 8.638 8.875 1,147,200 -0.02(-0.17%)
Jan 17, 2007 8.780 8.929 8.525 8.890 1,386,400 +0.06(+0.65%)
Jan 16, 2007 9.550 9.905 8.752 8.832 2,294,800 -0.52(-5.53%)
Jan 12, 2007 9.375 9.575 9.203 9.350 1,511,200 +0.04(+0.40%)
Jan 11, 2007 8.992 9.432 8.960 9.312 1,447,600 +0.38(+4.25%)
Jan 10, 2007 8.455 8.992 8.455 8.932 1,047,600 +0.43(+5.09%)
Jan 09, 2007 8.715 8.762 8.400 8.500 998,400 -0.14(-1.62%)
Jan 08, 2007 8.533 8.735 8.533 8.640 290,400 +0.12(+1.47%)
Jan 05, 2007 8.662 8.740 8.500 8.515 488,800 -0.12(-1.42%)
Jan 04, 2007 8.825 8.887 8.502 8.637 902,800 -0.16(-1.82%)
Jan 03, 2007 8.400 8.912 8.387 8.797 1,607,200 +0.41(+4.92%)
Dec 29, 2006 8.578 8.647 8.350 8.385 902,800 -0.17(-1.99%)
Dec 28, 2006 8.562 8.750 8.400 8.555 1,789,600 +0.00(+0.03%)
Dec 27, 2006 8.525 8.650 8.438 8.553 576,400 +0.05(+0.62%)
Dec 26, 2006 8.262 8.580 8.262 8.500 658,000 +0.25(+3.03%)
Dec 22, 2006 8.435 8.477 8.250 8.250 526,800 -0.16(-1.87%)
Dec 21, 2006 8.588 8.755 8.360 8.408 640,400 -0.19(-2.21%)
Dec 20, 2006 8.727 8.850 8.588 8.598 782,800 -0.13(-1.49%)
Dec 19, 2006 8.840 9.140 8.652 8.727 1,572,800 -0.15(-1.66%)
Dec 18, 2006 9.000 9.225 8.790 8.875 1,532,800 +0.14(+1.57%)
Dec 15, 2006 8.988 9.002 8.678 8.738 478,400 -0.17(-1.88%)
Dec 14, 2006 8.875 9.050 8.812 8.905 470,400 +0.08(+0.88%)
Dec 13, 2006 8.967 8.967 8.643 8.828 557,600 -0.06(-0.68%)
Dec 12, 2006 9.420 9.490 8.828 8.887 1,778,800 -0.31(-3.37%)
Dec 11, 2006 9.012 9.390 8.963 9.197 1,925,600 +0.27(+3.02%)
Dec 08, 2006 8.887 9.045 8.887 8.928 350,800 +0.08(+0.92%)
Dec 07, 2006 8.880 9.060 8.752 8.846 713,200 -0.03(-0.35%)
Dec 06, 2006 8.990 8.990 8.688 8.877 702,400 +0.00(+0.03%)
Dec 05, 2006 8.575 8.990 8.575 8.875 1,410,000 +0.36(+4.26%)
Dec 04, 2006 8.312 8.660 8.300 8.512 1,271,200 +0.34(+4.13%)
Dec 01, 2006 8.075 8.200 8.000 8.175 688,800 +0.20(+2.48%)
Nov 30, 2006 8.150 8.238 7.812 7.978 492,400 -0.12(-1.51%)
Nov 29, 2006 7.558 8.170 7.558 8.100 1,847,200 +0.61(+8.11%)
Nov 28, 2006 7.800 7.815 7.450 7.492 1,370,000 -0.38(-4.86%)
Nov 27, 2006 8.250 8.287 7.838 7.875 947,200 -0.40(-4.83%)
Nov 24, 2006 8.350 8.547 8.250 8.275 466,400 -0.21(-2.42%)
Nov 22, 2006 8.402 8.588 8.312 8.480 608,000 +0.19(+2.32%)
Nov 21, 2006 8.000 8.457 7.942 8.287 892,000 +0.28(+3.46%)
Nov 20, 2006 8.500 8.500 7.925 8.010 1,401,600 -0.46(-5.40%)
Nov 17, 2006 8.682 8.682 8.312 8.467 1,339,600 -0.21(-2.48%)
Nov 16, 2006 8.547 8.900 8.235 8.682 2,513,200 +0.13(+1.58%)
Nov 15, 2006 7.838 8.762 7.772 8.547 3,280,400 +0.58(+7.35%)
Nov 14, 2006 7.300 7.997 7.300 7.963 2,741,200 +0.71(+9.83%)
Nov 13, 2006 7.625 7.667 7.037 7.250 1,593,600 -0.21(-2.85%)
Nov 10, 2006 7.037 7.782 7.027 7.463 3,626,000 +0.43(+6.15%)
Nov 09, 2006 6.963 7.200 6.912 7.030 2,125,200 +0.06(+0.82%)
Nov 08, 2006 6.423 6.973 6.370 6.973 1,729,200 +0.58(+9.12%)
Nov 07, 2006 6.412 6.425 6.350 6.390 114,800 +0.00(+0.00%)
Nov 06, 2006 6.445 6.463 6.380 6.390 111,600 -0.02(-0.31%)
Nov 03, 2006 6.393 6.450 6.345 6.410 483,200 +0.08(+1.26%)
Nov 02, 2006 6.250 6.367 6.250 6.330 175,600 +0.08(+1.32%)
Nov 01, 2006 6.250 6.372 6.220 6.247 1,520,800 +0.22(+3.69%)
Oct 31, 2006 6.190 6.240 6.000 6.025 857,200 -0.18(-2.94%)
Oct 30, 2006 6.220 6.250 6.070 6.207 177,200 +0.02(+0.32%)
Oct 27, 2006 6.210 6.365 6.162 6.188 372,800 -0.02(-0.36%)
Oct 26, 2006 6.232 6.282 6.170 6.210 501,600 -0.01(-0.16%)
Oct 25, 2006 6.190 6.237 6.003 6.220 1,103,600 +0.06(+0.93%)
Oct 24, 2006 5.965 6.200 5.947 6.162 855,600 +0.20(+3.31%)
Oct 23, 2006 6.125 6.135 5.963 5.965 384,400 -0.16(-2.61%)
Oct 20, 2006 5.875 6.135 5.832 6.125 796,400 +0.25(+4.26%)
Oct 19, 2006 6.272 6.287 5.775 5.875 1,390,800 -0.58(-9.02%)
Oct 18, 2006 6.495 6.552 6.402 6.457 569,200 -0.02(-0.27%)
Oct 17, 2006 6.875 7.100 6.250 6.475 1,664,800 -0.13(-1.97%)
Oct 16, 2006 6.695 6.770 6.500 6.605 609,600 -0.09(-1.34%)
Oct 13, 2006 6.750 6.822 6.678 6.695 791,600 -0.00(-0.07%)
Oct 12, 2006 6.750 6.923 6.650 6.700 708,800 -0.08(-1.11%)
Oct 11, 2006 6.562 6.825 6.500 6.775 1,558,000 +0.12(+1.88%)
Oct 10, 2006 6.162 6.707 6.138 6.650 1,166,400 +0.53(+8.57%)
Oct 09, 2006 6.128 6.157 6.062 6.125 387,200 -0.00(-0.04%)
Oct 06, 2006 6.125 6.162 6.125 6.128 174,000 +0.00(+0.00%)
Oct 05, 2006 6.125 6.202 6.125 6.128 374,800 +0.10(+1.66%)
Oct 04, 2006 6.000 6.125 6.000 6.027 191,600 +0.03(+0.46%)
Oct 03, 2006 6.050 6.050 5.995 6.000 427,200 -0.07(-1.15%)
Oct 02, 2006 6.037 6.145 6.019 6.070 376,800 +0.02(+0.33%)
Sep 29, 2006 6.088 6.088 5.750 6.050 979,600 +0.00(+0.04%)
Sep 28, 2006 5.957 6.112 5.867 6.048 966,800 +0.16(+2.63%)
Sep 27, 2006 5.660 5.970 5.660 5.893 1,211,600 +0.34(+6.17%)
Sep 26, 2006 5.935 5.940 5.500 5.550 3,485,200 -0.45(-7.42%)
Sep 25, 2006 6.407 6.442 5.950 5.995 1,322,000 -0.41(-6.33%)
Sep 22, 2006 6.633 6.692 6.375 6.400 785,600 -0.30(-4.51%)
Sep 21, 2006 6.750 6.928 6.688 6.702 621,200 -0.11(-1.61%)
Sep 20, 2006 6.750 6.895 6.625 6.812 774,000 +0.17(+2.64%)
Sep 19, 2006 7.062 7.077 6.625 6.638 1,153,200 -0.31(-4.50%)
Sep 18, 2006 6.910 7.075 6.652 6.950 1,936,800 +0.35(+5.30%)
Sep 15, 2006 6.340 6.925 6.338 6.600 2,122,800 +0.20(+3.08%)
Sep 14, 2006 6.237 6.850 6.085 6.402 6,554,400 +0.23(+3.81%)
Sep 13, 2006 5.397 6.170 5.305 6.168 5,183,600 +0.90(+16.97%)
Sep 12, 2006 5.232 5.338 5.220 5.272 1,660,800 +0.05(+1.01%)
Sep 11, 2006 5.445 5.450 5.200 5.220 2,301,200 -0.19(-3.56%)
Sep 08, 2006 5.220 5.500 5.215 5.412 4,251,200 +0.19(+3.69%)
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.