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

2.230 USD -0.060 (-2.62%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 21.79 22.01 21.31 21.60 1,444,169 +0.09(+0.42%)
Oct 30, 2014 21.50 21.72 21.43 21.51 1,329,392 -0.08(-0.37%)
Oct 29, 2014 21.73 21.95 21.38 21.59 1,555,354 +0.01(+0.05%)
Oct 28, 2014 21.41 21.77 21.22 21.58 1,286,338 +0.21(+0.98%)
Oct 27, 2014 22.15 22.35 22.35 21.37 1,686,769 -0.98(-4.38%)
Oct 24, 2014 20.57 22.46 20.51 22.35 2,831,825 +0.95(+4.44%)
Oct 23, 2014 21.70 21.76 21.20 21.40 1,484,332 +0.04(+0.19%)
Oct 22, 2014 21.48 21.76 21.20 21.36 1,173,725 -0.19(-0.88%)
Oct 21, 2014 20.68 21.69 20.61 21.55 1,776,255 +0.44(+2.08%)
Oct 20, 2014 20.84 21.07 20.80 21.11 1,358,327 +0.36(+1.73%)
Oct 17, 2014 21.10 21.25 20.66 20.75 2,128,833 -0.30(-1.43%)
Oct 16, 2014 20.57 21.04 20.36 21.05 1,662,004 +0.18(+0.86%)
Oct 15, 2014 20.55 21.14 20.01 20.87 3,099,793 -1.14(-5.18%)
Oct 14, 2014 21.91 22.22 20.95 22.01 1,499,339 +0.10(+0.46%)
Oct 13, 2014 22.78 23.08 21.85 21.91 3,033,551 -0.84(-3.69%)
Oct 10, 2014 23.22 23.53 22.74 22.75 1,193,267 -0.63(-2.69%)
Oct 09, 2014 23.79 23.80 23.08 23.38 1,078,167 -0.39(-1.64%)
Oct 08, 2014 23.24 23.77 22.57 23.77 1,298,426 +0.59(+2.55%)
Oct 07, 2014 23.60 23.60 23.10 23.18 1,098,077 -0.41(-1.74%)
Oct 06, 2014 23.82 23.92 23.47 23.59 1,263,176 -0.19(-0.80%)
Oct 03, 2014 23.75 24.20 23.67 23.78 2,170,822 +0.13(+0.55%)
Oct 02, 2014 23.08 23.86 23.05 23.65 1,019,894 +0.59(+2.56%)
Oct 01, 2014 23.25 23.82 22.88 23.06 1,629,370 -0.14(-0.60%)
Sep 30, 2014 22.38 23.32 22.24 23.20 2,642,337 +0.88(+3.94%)
Sep 29, 2014 22.02 22.38 21.92 22.32 872,176 +0.18(+0.81%)
Sep 26, 2014 22.04 22.28 21.84 22.14 1,193,854 +0.33(+1.51%)
Sep 25, 2014 21.81 22.10 21.78 21.81 1,496,646 +0.01(+0.05%)
Sep 24, 2014 21.93 21.98 21.77 21.80 651,783 -0.10(-0.46%)
Sep 23, 2014 21.85 22.18 21.66 21.90 905,750 -0.03(-0.14%)
Sep 22, 2014 21.79 22.06 21.68 21.93 1,348,108 +0.14(+0.64%)
Sep 19, 2014 21.91 22.00 21.68 21.79 2,033,851 -0.12(-0.55%)
Sep 18, 2014 22.22 22.31 21.88 21.91 1,651,540 -0.24(-1.08%)
Sep 17, 2014 22.11 22.25 21.94 22.15 845,343 +0.03(+0.14%)
Sep 16, 2014 21.87 22.28 21.73 22.12 1,281,002 +0.20(+0.91%)
Sep 15, 2014 22.30 22.33 21.73 21.92 1,310,672 -0.50(-2.23%)
Sep 12, 2014 22.59 22.59 22.28 22.42 835,810 -0.18(-0.80%)
Sep 11, 2014 22.33 22.60 22.29 22.60 1,099,254 +0.14(+0.62%)
Sep 10, 2014 22.50 22.53 22.29 22.46 830,319 -0.05(-0.22%)
Sep 09, 2014 22.73 22.79 22.45 22.51 744,490 -0.17(-0.75%)
Sep 08, 2014 22.83 23.01 22.59 22.68 734,365 -0.25(-1.09%)
Sep 05, 2014 22.75 23.00 22.73 22.93 1,298,910 +0.13(+0.57%)
Sep 04, 2014 22.94 22.94 22.75 22.80 674,296 +0.03(+0.13%)
Sep 03, 2014 22.88 23.02 22.67 22.77 983,567 +0.07(+0.31%)
Sep 02, 2014 22.85 22.90 22.60 22.70 1,721,377 -0.11(-0.48%)
Aug 29, 2014 22.98 22.81 22.81 22.81 739,700 -0.11(-0.48%)
Aug 28, 2014 23.00 23.16 22.68 22.92 1,478,951 -0.18(-0.78%)
Aug 27, 2014 22.94 23.70 22.90 23.10 3,345,943 +0.44(+1.94%)
Aug 26, 2014 22.30 22.80 22.21 22.66 2,015,751 +0.25(+1.12%)
Aug 25, 2014 22.17 22.41 22.00 22.41 1,283,095 +0.30(+1.36%)
Aug 22, 2014 21.87 22.12 21.79 22.11 961,404 +0.25(+1.14%)
Aug 21, 2014 22.27 22.27 21.78 21.86 1,996,222 -0.41(-1.84%)
Aug 20, 2014 22.25 22.29 22.03 22.27 1,196,267 +0.02(+0.09%)
Aug 19, 2014 22.00 22.40 21.97 22.25 1,413,111 +0.31(+1.41%)
Aug 18, 2014 21.50 22.46 21.44 21.94 2,268,991 +0.67(+3.15%)
Aug 15, 2014 21.02 21.36 21.00 21.27 1,228,551 +0.35(+1.67%)
Aug 14, 2014 20.60 21.01 20.60 20.92 1,085,539 +0.23(+1.11%)
Aug 13, 2014 20.45 20.80 20.45 20.69 2,123,804 +0.24(+1.17%)
Aug 12, 2014 19.51 20.62 19.51 20.45 2,355,832 +0.91(+4.66%)
Aug 11, 2014 19.18 19.72 19.05 19.54 1,006,951 +0.36(+1.88%)
Aug 08, 2014 19.20 19.26 18.96 19.18 888,440 -0.01(-0.05%)
Aug 07, 2014 19.00 19.27 18.76 19.19 1,522,702 +0.27(+1.43%)
Aug 06, 2014 18.96 19.16 18.86 18.92 997,084 +0.00(+0.00%)
Aug 05, 2014 19.00 19.19 18.80 18.92 1,667,948 -0.20(-1.05%)
Aug 04, 2014 19.32 19.32 18.74 19.12 2,315,169 -0.15(-0.78%)
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.