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

10.94 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 26.73 26.75 26.04 26.21 786,603 -0.49(-1.84%)
Oct 30, 2013 27.41 27.60 26.54 26.70 401,470 -0.72(-2.63%)
Oct 29, 2013 26.81 27.44 26.44 27.42 637,908 +0.89(+3.35%)
Oct 28, 2013 27.14 27.53 26.30 26.53 1,371,583 -0.57(-2.10%)
Oct 25, 2013 27.30 28.11 25.93 27.10 1,410,977 -0.98(-3.49%)
Oct 24, 2013 26.17 28.40 26.17 28.08 3,758,569 +1.61(+6.08%)
Oct 23, 2013 27.11 27.11 25.36 26.47 2,408,741 -0.16(-0.60%)
Oct 22, 2013 26.42 27.16 26.23 26.63 1,719,321 +0.45(+1.72%)
Oct 21, 2013 26.56 26.60 26.00 26.18 998,818 -0.28(-1.06%)
Oct 18, 2013 26.51 26.92 26.28 26.46 1,017,703 +0.20(+0.76%)
Oct 17, 2013 25.95 26.50 25.90 26.26 1,004,672 +0.27(+1.04%)
Oct 16, 2013 25.66 26.19 25.62 25.99 918,372 +0.54(+2.12%)
Oct 15, 2013 25.70 25.74 25.30 25.45 668,181 -0.09(-0.35%)
Oct 14, 2013 24.95 25.61 24.75 25.54 674,152 +0.56(+2.24%)
Oct 11, 2013 25.06 25.19 24.70 24.98 480,979 -0.02(-0.08%)
Oct 10, 2013 24.70 25.11 24.70 25.00 650,740 +0.57(+2.33%)
Oct 09, 2013 23.88 24.57 23.85 24.43 1,154,239 +0.66(+2.78%)
Oct 08, 2013 25.11 25.11 23.53 23.77 1,199,598 -1.39(-5.52%)
Oct 07, 2013 25.16 25.40 25.06 25.16 480,413 -0.17(-0.67%)
Oct 04, 2013 25.40 25.40 25.03 25.33 593,161 -0.04(-0.16%)
Oct 03, 2013 25.61 25.90 25.21 25.37 943,741 -0.17(-0.67%)
Oct 02, 2013 25.00 25.67 24.78 25.54 1,146,236 +0.54(+2.16%)
Oct 01, 2013 24.92 25.00 24.84 25.00 741,706 +0.10(+0.40%)
Sep 27, 2013 24.60 25.00 24.60 24.90 1,143,503 +0.23(+0.93%)
Sep 26, 2013 24.85 25.00 24.58 24.67 1,523,639 +0.03(+0.12%)
Sep 25, 2013 23.70 24.74 23.65 24.64 2,981,505 +1.12(+4.76%)
Sep 24, 2013 23.45 23.88 23.17 23.52 555,846 +0.02(+0.09%)
Sep 23, 2013 23.16 23.57 23.09 23.50 433,534 +0.41(+1.78%)
Sep 20, 2013 24.00 24.08 23.06 23.09 2,349,595 -0.87(-3.63%)
Sep 19, 2013 23.83 23.97 23.60 23.96 322,747 +0.13(+0.55%)
Sep 18, 2013 24.01 24.01 23.25 23.83 879,205 -0.14(-0.58%)
Sep 17, 2013 24.26 24.26 23.74 23.97 611,185 -0.23(-0.95%)
Sep 16, 2013 24.21 24.50 23.79 24.20 1,501,818 +0.41(+1.72%)
Sep 13, 2013 23.46 24.00 23.10 23.79 1,946,119 +0.50(+2.15%)
Sep 12, 2013 22.94 23.34 22.61 23.29 1,162,126 +0.31(+1.35%)
Sep 11, 2013 22.50 23.00 22.43 22.98 658,314 +0.29(+1.28%)
Sep 10, 2013 22.00 22.69 22.00 22.69 1,010,923 +0.69(+3.14%)
Sep 09, 2013 21.95 22.20 21.81 22.00 383,992 +0.23(+1.06%)
Sep 06, 2013 21.60 21.93 21.22 21.77 578,634 +0.40(+1.87%)
Sep 05, 2013 21.20 21.53 21.18 21.37 397,520 +0.21(+0.99%)
Sep 04, 2013 21.30 21.43 20.76 21.16 704,372 -0.23(-1.08%)
Sep 03, 2013 21.49 21.72 21.29 21.39 812,969 +0.16(+0.75%)
Aug 30, 2013 21.91 21.91 20.91 21.23 1,171,520 -0.65(-2.97%)
Aug 29, 2013 21.89 22.15 21.71 21.88 876,809 -0.07(-0.32%)
Aug 28, 2013 22.18 22.41 21.66 21.95 666,267 -0.43(-1.92%)
Aug 27, 2013 22.76 22.79 22.31 22.38 2,148,897 -0.68(-2.95%)
Aug 26, 2013 23.00 23.24 22.76 23.06 732,228 +0.06(+0.26%)
Aug 23, 2013 23.06 23.12 22.75 23.00 647,308 -0.10(-0.43%)
Aug 22, 2013 22.69 23.29 22.50 23.10 911,332 +0.52(+2.30%)
Aug 21, 2013 22.24 22.69 22.17 22.58 969,798 +0.14(+0.62%)
Aug 20, 2013 22.31 22.52 22.08 22.44 680,303 +0.11(+0.49%)
Aug 19, 2013 22.50 22.88 22.25 22.33 737,429 -0.16(-0.71%)
Aug 16, 2013 22.34 22.79 22.25 22.49 751,380 +0.04(+0.18%)
Aug 15, 2013 23.18 23.18 22.23 22.45 785,533 -0.96(-4.10%)
Aug 14, 2013 23.00 23.44 22.85 23.41 1,279,712 +0.41(+1.78%)
Aug 13, 2013 23.06 23.19 22.75 23.00 989,815 +0.05(+0.22%)
Aug 12, 2013 21.91 22.99 21.81 22.95 1,263,851 +0.95(+4.32%)
Aug 09, 2013 22.73 22.75 21.96 22.00 957,850 -0.90(-3.93%)
Aug 08, 2013 22.17 23.02 22.17 22.90 1,123,924 +0.88(+4.00%)
Aug 07, 2013 22.18 22.18 21.64 22.02 730,930 -0.16(-0.72%)
Aug 06, 2013 22.55 22.77 21.91 22.18 1,359,468 -0.59(-2.59%)
Aug 05, 2013 22.80 22.91 22.61 22.77 605,791 -0.16(-0.70%)
Aug 02, 2013 22.74 22.93 22.53 22.93 588,414 +0.11(+0.48%)
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.