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

1.460 USD -0.030 (-2.01%)
Official Closing Price Updated: 7:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 24.03 24.14 23.53 23.83 1,243,334 -0.22(-0.91%)
May 28, 2015 23.75 24.10 23.61 24.05 1,302,621 -0.05(-0.21%)
May 27, 2015 23.98 24.36 23.86 24.10 1,067,081 +0.25(+1.05%)
May 26, 2015 24.62 24.74 23.43 23.85 984,336 -0.65(-2.65%)
May 22, 2015 24.35 24.50 24.50 24.50 935,600 +0.22(+0.91%)
May 21, 2015 24.01 24.58 23.89 24.28 1,096,156 +0.31(+1.29%)
May 20, 2015 24.08 24.26 23.78 23.97 562,070 -0.17(-0.70%)
May 19, 2015 24.50 24.72 24.07 24.14 611,034 -0.27(-1.11%)
May 18, 2015 24.45 24.56 24.05 24.41 2,085,021 -0.07(-0.29%)
May 15, 2015 24.61 24.80 24.29 24.48 447,278 -0.01(-0.04%)
May 14, 2015 24.37 24.57 24.10 24.49 925,596 +0.10(+0.41%)
May 13, 2015 24.19 24.68 24.19 24.39 705,637 +0.26(+1.08%)
May 12, 2015 24.20 24.59 24.08 24.13 968,731 -0.16(-0.66%)
May 11, 2015 24.76 24.85 24.17 24.29 1,350,975 -0.48(-1.94%)
May 08, 2015 24.90 25.20 24.64 24.77 791,914 +0.11(+0.45%)
May 07, 2015 25.06 25.09 24.60 24.66 1,169,144 -0.27(-1.08%)
May 06, 2015 25.00 25.25 24.61 24.93 3,535,276 -0.10(-0.40%)
May 05, 2015 24.95 25.26 24.73 25.03 893,843 -0.30(-1.18%)
May 04, 2015 25.72 25.77 25.16 25.33 1,545,007 -0.27(-1.05%)
May 01, 2015 25.75 25.95 25.47 25.60 1,131,497 +0.01(+0.04%)
Apr 30, 2015 26.04 26.08 25.45 25.59 1,103,709 -0.51(-1.95%)
Apr 29, 2015 26.70 26.70 26.05 26.10 893,766 -0.75(-2.79%)
Apr 28, 2015 26.74 27.07 26.56 26.85 1,100,498 -0.02(-0.07%)
Apr 27, 2015 26.62 27.17 26.62 26.87 1,174,544 +0.35(+1.32%)
Apr 24, 2015 26.66 27.09 26.49 26.52 1,378,100 -0.17(-0.64%)
Apr 23, 2015 26.10 26.80 25.89 26.69 1,153,349 +0.60(+2.30%)
Apr 22, 2015 25.54 26.14 25.24 26.09 1,326,230 +0.76(+3.00%)
Apr 21, 2015 26.02 26.02 24.78 25.33 1,387,480 +0.65(+2.63%)
Apr 20, 2015 23.95 25.03 23.84 24.68 1,531,927 +0.80(+3.35%)
Apr 17, 2015 23.50 23.99 23.30 23.88 1,024,467 +0.04(+0.17%)
Apr 16, 2015 23.92 24.10 23.72 23.84 805,605 +0.12(+0.51%)
Apr 15, 2015 23.93 24.18 23.71 23.72 1,209,014 -0.21(-0.88%)
Apr 14, 2015 24.52 24.74 23.63 23.93 1,533,349 -0.49(-2.01%)
Apr 13, 2015 24.06 24.84 23.60 24.42 886,996 -0.10(-0.41%)
Apr 10, 2015 25.65 25.78 24.37 24.52 994,178 -1.27(-4.92%)
Apr 09, 2015 25.65 25.99 25.22 25.79 1,267,128 +0.08(+0.31%)
Apr 08, 2015 24.75 25.73 24.63 25.71 1,297,261 +1.10(+4.47%)
Apr 07, 2015 24.36 24.87 24.19 24.61 811,496 +0.31(+1.28%)
Apr 06, 2015 24.16 24.41 24.01 24.30 783,926 +0.26(+1.08%)
Apr 02, 2015 23.29 24.04 24.04 24.04 1,799,800 +0.88(+3.80%)
Apr 01, 2015 22.19 23.28 22.17 23.16 1,004,952 +0.99(+4.47%)
Mar 31, 2015 22.81 22.83 22.15 22.17 811,387 -0.61(-2.68%)
Mar 30, 2015 22.35 23.10 22.02 22.78 801,970 +0.61(+2.75%)
Mar 27, 2015 22.10 22.26 21.91 22.17 520,955 -0.03(-0.14%)
Mar 26, 2015 21.95 22.78 21.61 22.20 1,025,971 +0.27(+1.23%)
Mar 25, 2015 21.80 22.29 21.62 21.93 861,687 -0.05(-0.23%)
Mar 24, 2015 22.00 22.14 21.91 21.98 945,487 -0.02(-0.09%)
Mar 23, 2015 21.36 22.29 21.35 22.00 1,116,265 +0.54(+2.52%)
Mar 20, 2015 20.77 21.56 20.71 21.46 786,997 +0.68(+3.27%)
Mar 19, 2015 20.92 20.92 20.50 20.78 476,497 -0.26(-1.24%)
Mar 18, 2015 21.37 21.44 20.89 21.04 618,992 -0.35(-1.64%)
Mar 17, 2015 21.01 21.39 20.79 21.39 1,110,650 +0.41(+1.95%)
Mar 16, 2015 20.61 21.10 20.50 20.98 654,747 +0.42(+2.04%)
Mar 13, 2015 20.62 20.67 20.47 20.56 349,198 -0.01(-0.05%)
Mar 12, 2015 20.55 20.77 20.44 20.57 851,549 +0.06(+0.29%)
Mar 11, 2015 20.46 20.56 20.38 20.51 514,324 +0.00(+0.00%)
Mar 10, 2015 20.36 20.55 20.11 20.51 898,038 -0.02(-0.10%)
Mar 09, 2015 20.33 20.56 20.25 20.53 658,864 +0.24(+1.18%)
Mar 06, 2015 20.70 20.70 20.19 20.29 700,986 -0.37(-1.79%)
Mar 05, 2015 20.03 20.77 20.02 20.66 874,269 +0.66(+3.30%)
Mar 04, 2015 19.68 20.15 19.68 20.00 715,537 +0.32(+1.63%)
Mar 03, 2015 19.36 19.70 19.10 19.68 653,270 +0.07(+0.36%)
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.