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

1.490 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 85.01 85.06 81.88 84.86 1,689,905 -0.14(-0.16%)
Nov 29, 2017 88.12 89.48 84.41 85.00 1,771,599 -3.29(-3.73%)
Nov 28, 2017 87.00 89.45 86.05 88.29 1,781,481 +2.02(+2.34%)
Nov 27, 2017 87.59 88.10 86.00 86.27 1,210,411 -2.30(-2.60%)
Nov 24, 2017 87.02 88.93 85.96 88.57 1,075,072 -0.74(-0.83%)
Nov 22, 2017 90.23 91.40 89.12 89.31 1,168,895 -1.08(-1.19%)
Nov 21, 2017 89.12 90.76 89.12 90.39 1,239,965 +2.16(+2.45%)
Nov 20, 2017 89.55 89.65 87.38 88.23 1,464,979 -1.06(-1.19%)
Nov 17, 2017 88.16 91.36 87.84 89.29 2,119,685 +1.16(+1.32%)
Nov 16, 2017 85.63 89.34 85.46 88.13 1,463,259 +3.15(+3.71%)
Nov 15, 2017 83.22 85.74 82.03 84.98 1,324,417 +0.88(+1.05%)
Nov 14, 2017 84.52 85.29 83.47 84.10 889,380 -0.48(-0.57%)
Nov 13, 2017 84.94 86.10 83.97 84.58 1,112,900 -0.95(-1.11%)
Nov 10, 2017 85.51 86.33 84.04 85.53 747,469 +0.11(+0.13%)
Nov 09, 2017 86.24 87.00 83.77 85.42 888,934 -1.72(-1.97%)
Nov 08, 2017 88.37 90.98 86.88 87.14 1,098,690 -0.37(-0.42%)
Nov 07, 2017 88.23 89.50 86.68 87.51 1,635,519 -0.49(-0.56%)
Nov 06, 2017 81.50 88.45 81.40 88.00 2,935,788 +6.46(+7.92%)
Nov 03, 2017 82.30 83.25 81.49 81.54 1,631,330 -0.13(-0.16%)
Nov 02, 2017 82.51 83.16 81.65 81.67 1,529,071 -0.79(-0.96%)
Nov 01, 2017 83.53 84.39 81.45 82.46 2,349,185 -0.78(-0.94%)
Oct 31, 2017 82.57 84.33 82.40 83.24 2,095,835 +0.49(+0.59%)
Oct 30, 2017 84.97 85.79 82.71 82.75 2,052,392 -2.61(-3.06%)
Oct 27, 2017 84.56 86.37 84.11 85.36 3,233,936 +2.61(+3.15%)
Oct 26, 2017 85.15 85.41 81.58 82.75 7,902,626 -6.18(-6.95%)
Oct 25, 2017 91.27 91.76 87.26 88.93 3,111,563 -3.19(-3.46%)
Oct 24, 2017 92.56 93.84 88.51 92.12 3,603,509 -1.85(-1.97%)
Oct 23, 2017 92.92 94.55 91.90 93.97 2,462,666 +1.22(+1.32%)
Oct 20, 2017 90.88 93.42 90.88 92.75 1,151,087 +2.25(+2.49%)
Oct 19, 2017 89.19 91.18 86.55 90.50 1,319,789 -0.73(-0.80%)
Oct 18, 2017 91.83 93.00 90.35 91.23 1,556,167 +0.30(+0.33%)
Oct 17, 2017 93.55 93.56 90.80 90.93 1,262,686 -2.70(-2.88%)
Oct 16, 2017 94.47 94.59 91.23 93.63 826,952 -0.17(-0.18%)
Oct 13, 2017 91.00 94.49 90.88 93.80 1,231,725 +3.27(+3.61%)
Oct 12, 2017 91.86 92.18 90.32 90.53 842,745 -0.81(-0.89%)
Oct 11, 2017 93.44 93.44 90.17 91.34 1,671,252 -2.10(-2.25%)
Oct 10, 2017 91.52 94.63 91.50 93.44 1,002,658 +1.80(+1.96%)
Oct 09, 2017 91.71 93.21 90.69 91.64 956,211 +0.01(+0.01%)
Oct 06, 2017 89.22 91.61 89.03 91.63 1,365,207 +1.75(+1.95%)
Oct 05, 2017 91.00 91.90 88.75 89.88 591,106 -0.80(-0.88%)
Oct 04, 2017 92.11 93.32 89.68 90.68 883,775 -2.04(-2.20%)
Oct 03, 2017 89.21 94.17 89.21 92.72 1,805,288 +4.62(+5.24%)
Oct 02, 2017 87.54 89.26 86.29 88.10 942,219 -0.16(-0.18%)
Sep 29, 2017 88.35 89.78 87.66 88.26 1,279,330 +0.53(+0.60%)
Sep 28, 2017 85.80 88.56 85.75 87.73 1,409,620 +1.51(+1.75%)
Sep 27, 2017 83.24 86.52 82.91 86.22 1,587,485 +3.93(+4.78%)
Sep 26, 2017 83.00 84.99 81.89 82.29 1,908,217 +0.00(+0.00%)
Sep 25, 2017 86.65 86.65 81.34 82.29 1,871,856 -3.29(-3.84%)
Sep 22, 2017 86.11 87.70 84.29 85.58 1,043,428 -0.83(-0.96%)
Sep 21, 2017 88.19 89.41 85.08 86.41 980,743 -0.78(-0.89%)
Sep 20, 2017 86.66 88.80 85.26 87.19 1,241,704 +1.26(+1.47%)
Sep 19, 2017 87.57 87.62 85.20 85.93 1,271,637 -1.23(-1.41%)
Sep 18, 2017 88.30 88.85 85.97 87.16 1,504,600 +0.12(+0.14%)
Sep 15, 2017 88.31 88.70 85.37 87.04 4,129,196 -1.15(-1.30%)
Sep 14, 2017 89.20 90.74 87.65 88.19 2,249,436 -3.67(-4.00%)
Sep 13, 2017 91.41 94.30 91.06 91.86 2,325,009 +0.85(+0.93%)
Sep 12, 2017 90.23 91.09 89.65 91.01 858,557 +1.00(+1.11%)
Sep 11, 2017 89.39 91.18 88.73 90.01 1,355,325 +2.12(+2.41%)
Sep 08, 2017 90.86 91.99 87.01 87.89 1,508,357 -2.77(-3.06%)
Sep 07, 2017 84.17 91.28 83.95 90.66 2,778,707 +7.38(+8.86%)
Sep 06, 2017 81.19 84.61 81.19 83.28 1,420,738 +2.36(+2.92%)
Sep 05, 2017 83.58 86.08 80.59 80.92 1,660,384 -3.20(-3.80%)
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.