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

11.09 +0.01 (+0.09%)
Official Closing Price Updated: 4:10 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 65.40 65.40 64.24 64.54 974,912 -0.46(-0.71%)
Apr 27, 2017 65.20 65.78 64.83 65.00 2,151,224 -0.31(-0.47%)
Apr 26, 2017 67.34 67.34 64.61 65.31 1,678,423 -1.60(-2.39%)
Apr 25, 2017 63.11 68.52 63.00 66.91 2,408,793 +4.10(+6.53%)
Apr 24, 2017 62.90 64.37 61.77 62.81 1,799,261 +0.00(+0.00%)
Apr 21, 2017 62.20 63.22 61.91 62.81 980,956 +0.76(+1.22%)
Apr 20, 2017 62.67 62.76 61.89 62.05 1,110,520 -0.35(-0.56%)
Apr 19, 2017 60.33 63.03 60.05 62.40 1,017,063 +2.07(+3.43%)
Apr 18, 2017 60.20 60.74 59.83 60.33 613,769 -0.05(-0.08%)
Apr 17, 2017 59.58 60.62 59.29 60.38 558,699 +0.99(+1.67%)
Apr 13, 2017 59.36 59.84 58.92 59.39 1,121,728 -0.06(-0.10%)
Apr 12, 2017 59.91 60.06 59.09 59.45 918,986 -0.23(-0.39%)
Apr 11, 2017 60.00 60.26 58.47 59.68 785,176 -0.41(-0.68%)
Apr 10, 2017 61.28 61.28 59.75 60.09 886,540 -0.97(-1.59%)
Apr 07, 2017 61.39 61.43 60.19 61.06 552,849 -0.39(-0.63%)
Apr 06, 2017 60.66 61.96 60.28 61.45 701,137 +0.72(+1.19%)
Apr 05, 2017 61.13 61.81 60.55 60.73 1,024,811 +0.04(+0.07%)
Apr 04, 2017 60.80 61.37 60.53 60.69 548,707 -0.22(-0.36%)
Apr 03, 2017 60.51 60.98 59.78 60.91 546,725 +0.53(+0.88%)
Mar 31, 2017 59.56 60.91 59.10 60.38 1,301,677 +0.85(+1.43%)
Mar 30, 2017 59.58 60.17 59.11 59.53 898,084 +0.07(+0.12%)
Mar 29, 2017 58.00 59.66 57.73 59.46 829,443 +1.39(+2.39%)
Mar 28, 2017 58.18 58.59 57.59 58.07 734,836 -0.40(-0.68%)
Mar 27, 2017 58.85 58.88 57.30 58.47 1,242,478 -0.48(-0.81%)
Mar 24, 2017 58.19 59.84 57.72 58.95 553,533 +0.85(+1.46%)
Mar 23, 2017 58.68 58.77 57.84 58.10 1,006,517 -0.59(-1.01%)
Mar 22, 2017 57.15 59.06 56.34 58.69 1,496,979 +1.21(+2.11%)
Mar 21, 2017 57.98 58.25 56.87 57.48 2,197,502 +0.24(+0.42%)
Mar 20, 2017 55.50 57.50 55.50 57.24 1,719,111 +2.14(+3.88%)
Mar 17, 2017 54.12 55.68 53.56 55.10 900,205 +0.90(+1.66%)
Mar 16, 2017 54.02 54.50 53.65 54.20 583,488 +0.57(+1.06%)
Mar 15, 2017 52.17 55.01 52.10 53.63 1,802,374 +1.57(+3.02%)
Mar 14, 2017 52.13 52.85 51.88 52.06 665,611 +0.22(+0.42%)
Mar 13, 2017 51.24 52.06 50.67 51.84 437,367 +0.73(+1.43%)
Mar 10, 2017 50.44 51.41 50.44 51.11 614,285 +0.86(+1.71%)
Mar 09, 2017 50.52 50.83 50.00 50.25 551,094 -0.21(-0.42%)
Mar 08, 2017 50.92 51.32 50.27 50.46 678,839 -0.36(-0.71%)
Mar 07, 2017 52.06 52.54 50.82 50.82 938,319 -0.87(-1.68%)
Mar 06, 2017 50.00 52.06 50.00 51.69 809,644 +1.81(+3.63%)
Mar 03, 2017 51.00 51.00 49.01 49.88 885,135 -1.37(-2.67%)
Mar 02, 2017 50.29 51.85 50.07 51.25 1,794,774 +0.78(+1.55%)
Mar 01, 2017 48.95 50.72 48.95 50.47 605,538 +2.06(+4.26%)
Feb 28, 2017 48.61 48.77 48.12 48.41 744,995 -0.42(-0.86%)
Feb 27, 2017 48.70 49.00 48.05 48.83 981,291 -0.32(-0.65%)
Feb 24, 2017 48.90 49.20 47.99 49.15 391,631 -0.57(-1.15%)
Feb 23, 2017 49.60 50.62 49.49 49.72 780,125 +0.10(+0.20%)
Feb 22, 2017 49.29 49.86 48.70 49.62 708,076 +0.45(+0.92%)
Feb 21, 2017 49.50 49.50 48.49 49.17 914,866 -0.25(-0.51%)
Feb 17, 2017 49.42 49.42 49.42 0 -0.07(-0.14%)
Feb 16, 2017 49.76 49.79 48.95 49.49 850,361 -0.07(-0.14%)
Feb 15, 2017 49.79 49.90 49.31 49.56 610,570 -0.17(-0.34%)
Feb 14, 2017 51.23 51.23 49.38 49.73 1,571,719 -1.56(-3.04%)
Feb 13, 2017 50.57 52.37 50.38 51.29 1,825,447 +0.49(+0.96%)
Feb 10, 2017 49.00 50.83 48.80 50.80 1,198,709 +2.05(+4.21%)
Feb 09, 2017 47.78 48.89 47.83 48.75 1,260,294 +0.97(+2.03%)
Feb 08, 2017 48.13 48.45 47.12 47.78 1,281,138 -0.24(-0.50%)
Feb 07, 2017 47.46 48.22 47.30 48.02 1,377,569 +0.79(+1.67%)
Feb 06, 2017 47.15 47.99 46.35 47.23 1,130,836 -0.18(-0.38%)
Feb 03, 2017 48.35 48.78 47.37 47.41 828,809 -0.83(-1.72%)
Feb 02, 2017 47.35 48.41 47.08 48.24 1,156,251 +0.66(+1.39%)
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.