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

20.21 -0.15 (-0.74%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 26.18 26.94 26.07 26.84 1,366,992 +0.77(+2.95%)
Oct 28, 2010 25.88 26.14 25.88 26.07 822,188 +0.15(+0.59%)
Oct 27, 2010 25.97 26.48 25.78 25.92 2,229,376 +0.20(+0.79%)
Oct 25, 2010 24.85 25.86 24.76 25.72 3,224,988 +1.07(+4.32%)
Oct 22, 2010 23.41 24.69 23.41 24.65 1,409,852 +1.09(+4.60%)
Oct 21, 2010 23.50 23.78 23.29 23.57 741,524 -0.02(-0.08%)
Oct 20, 2010 23.66 23.77 23.39 23.59 1,492,716 +0.23(+0.98%)
Oct 19, 2010 23.42 23.70 23.25 23.36 1,794,764 -0.16(-0.67%)
Oct 18, 2010 23.44 24.61 23.29 23.52 3,241,472 +0.64(+2.80%)
Oct 15, 2010 22.75 22.92 22.34 22.88 1,411,032 +0.16(+0.72%)
Oct 14, 2010 22.44 22.77 21.88 22.71 2,337,704 -0.06(-0.25%)
Oct 13, 2010 22.59 22.99 22.52 22.77 2,443,524 +0.36(+1.63%)
Oct 12, 2010 22.64 22.82 22.16 22.41 1,417,488 -0.38(-1.67%)
Oct 11, 2010 22.39 23.21 22.30 22.79 2,318,436 +0.53(+2.38%)
Oct 08, 2010 22.25 22.91 22.22 22.25 1,588,940 -0.46(-2.00%)
Oct 07, 2010 22.77 23.16 22.57 22.71 1,988,460 +0.16(+0.69%)
Oct 06, 2010 23.11 23.36 22.28 22.55 4,608,988 -0.66(-2.84%)
Oct 05, 2010 23.62 23.81 22.70 23.21 4,901,300 -0.91(-3.79%)
Oct 04, 2010 24.39 24.77 24.06 24.13 1,132,096 -0.51(-2.05%)
Oct 01, 2010 24.64 24.66 24.25 24.64 1,497,368 +0.24(+0.98%)
Sep 30, 2010 24.56 24.73 24.19 24.39 2,275,312 +0.09(+0.39%)
Sep 29, 2010 23.96 24.34 23.68 24.30 1,920,108 +0.50(+2.09%)
Sep 28, 2010 23.43 23.88 23.30 23.80 3,041,228 +0.38(+1.64%)
Sep 27, 2010 24.88 25.00 23.39 23.42 4,139,160 -1.37(-5.52%)
Sep 24, 2010 23.69 25.00 23.16 24.79 10,913,608 -3.54(-12.48%)
Sep 23, 2010 27.82 29.07 27.82 28.32 2,596,160 +0.40(+1.44%)
Sep 22, 2010 27.82 27.97 27.65 27.92 650,852 +0.21(+0.78%)
Sep 21, 2010 27.40 27.80 27.12 27.70 1,374,752 +0.26(+0.96%)
Sep 20, 2010 26.72 27.45 26.58 27.44 1,204,484 +0.94(+3.53%)
Sep 17, 2010 26.50 26.68 26.11 26.50 2,367,804 +0.54(+2.10%)
Sep 15, 2010 25.28 26.10 25.28 25.96 685,060 +0.43(+1.66%)
Sep 14, 2010 25.50 25.68 25.20 25.54 553,788 +0.04(+0.14%)
Sep 13, 2010 25.62 25.69 25.27 25.50 1,384,716 -0.00(-0.02%)
Sep 10, 2010 25.60 25.76 25.24 25.50 753,664 +0.09(+0.34%)
Sep 09, 2010 25.79 25.85 25.31 25.42 828,868 -0.28(-1.10%)
Sep 08, 2010 25.59 25.72 25.44 25.70 463,020 +0.34(+1.32%)
Sep 07, 2010 25.71 25.84 25.36 25.36 698,776 -0.39(-1.50%)
Sep 03, 2010 25.48 26.15 25.33 25.75 1,259,504 +0.62(+2.49%)
Sep 02, 2010 24.92 25.17 24.92 25.12 1,645,476 +0.11(+0.42%)
Sep 01, 2010 24.98 25.17 24.82 25.02 1,014,856 +0.42(+1.71%)
Aug 31, 2010 24.60 25.05 24.51 24.60 1,428 -0.40(-1.59%)
Aug 30, 2010 25.18 25.47 24.98 25.00 738,244 -0.18(-0.72%)
Aug 27, 2010 25.18 25.43 24.93 25.18 1,437,556 -0.19(-0.74%)
Aug 26, 2010 25.30 25.60 25.12 25.37 1,323,168 -0.07(-0.28%)
Aug 25, 2010 25.04 25.73 24.97 25.44 1,147,552 +0.24(+0.94%)
Aug 24, 2010 24.79 25.33 24.76 25.20 684,520 -0.01(-0.04%)
Aug 23, 2010 25.32 25.43 25.18 25.21 738,136 -0.02(-0.07%)
Aug 20, 2010 24.55 25.29 24.47 25.23 874,148 +0.68(+2.77%)
Aug 19, 2010 24.25 24.61 24.19 24.55 821,584 +0.33(+1.35%)
Aug 18, 2010 23.93 24.32 23.90 24.22 658,664 +0.06(+0.25%)
Aug 17, 2010 24.22 24.36 24.04 24.16 518,316 +0.14(+0.58%)
Aug 16, 2010 23.68 24.09 23.57 24.02 492,692 +0.09(+0.38%)
Aug 13, 2010 23.93 24.08 23.76 23.93 485,388 -0.09(-0.39%)
Aug 12, 2010 23.98 24.20 23.91 24.02 791,988 -0.29(-1.19%)
Aug 11, 2010 24.41 24.51 24.19 24.31 615,104 -0.45(-1.81%)
Aug 10, 2010 24.75 25.04 24.50 24.76 935,664 -0.43(-1.73%)
Aug 09, 2010 25.09 25.36 24.95 25.20 798,844 -0.02(-0.09%)
Aug 06, 2010 25.22 25.24 24.55 25.22 1,365,832 +0.36(+1.45%)
Aug 05, 2010 24.59 25.00 24.56 24.86 1,037,720 +0.21(+0.83%)
Aug 04, 2010 24.40 24.68 24.36 24.65 614,276 +0.10(+0.41%)
Aug 03, 2010 24.56 24.74 24.32 24.55 455,000 -0.09(-0.37%)
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.