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

86.82 +0.83 (+0.97%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 123.25 126.46 121.61 124.19 527,802 +3.42(+2.83%)
Apr 29, 2009 123.91 125.41 119.81 120.77 318,001 -1.48(-1.21%)
Apr 28, 2009 125.34 125.74 121.64 122.24 199,874 -3.56(-2.83%)
Apr 27, 2009 126.96 128.76 124.61 125.81 139,673 -1.85(-1.45%)
Apr 24, 2009 121.54 128.93 121.54 127.66 264,163 +6.10(+5.01%)
Apr 23, 2009 122.22 123.11 119.57 121.56 410,178 -0.33(-0.27%)
Apr 22, 2009 121.14 123.91 119.15 121.89 351,309 -1.99(-1.61%)
Apr 21, 2009 119.59 124.21 116.31 123.89 431,377 +3.75(+3.12%)
Apr 20, 2009 118.03 120.70 117.79 120.13 420,785 -0.92(-0.76%)
Apr 17, 2009 116.85 123.58 115.75 121.05 338,241 +5.16(+4.45%)
Apr 16, 2009 118.26 120.11 110.27 115.89 836,468 -2.09(-1.77%)
Apr 15, 2009 125.41 126.67 116.53 117.98 327,339 -7.15(-5.71%)
Apr 14, 2009 122.29 128.13 122.06 125.13 372,689 +2.37(+1.93%)
Apr 13, 2009 123.70 127.28 122.36 122.76 156,654 -0.68(-0.55%)
Apr 09, 2009 124.24 125.39 122.01 123.44 186,241 +0.80(+0.65%)
Apr 08, 2009 121.61 123.95 120.11 122.64 150,303 +0.94(+0.77%)
Apr 07, 2009 122.17 123.20 120.44 121.70 194,954 -1.83(-1.48%)
Apr 06, 2009 122.69 124.19 122.13 123.53 124,251 +0.21(+0.17%)
Apr 03, 2009 125.81 125.81 120.02 123.32 164,888 -0.54(-0.44%)
Apr 02, 2009 120.58 125.17 119.17 123.86 253,559 +6.19(+5.26%)
Apr 01, 2009 114.02 118.26 113.59 117.67 156,186 -0.12(-0.10%)
Mar 31, 2009 119.55 121.89 116.83 117.79 255,165 -1.22(-1.02%)
Mar 30, 2009 120.42 120.42 115.70 119.01 269,476 -3.49(-2.85%)
Mar 26, 2009 119.90 123.30 119.55 122.50 177,325 +2.34(+1.95%)
Mar 25, 2009 121.78 125.83 118.45 120.16 264,961 -0.07(-0.06%)
Mar 24, 2009 114.39 123.44 114.39 120.23 315,774 +4.12(+3.55%)
Mar 23, 2009 115.82 116.69 115.12 116.10 204,579 +5.09(+4.58%)
Mar 20, 2009 108.72 111.34 108.39 111.02 194,476 -0.62(-0.56%)
Mar 19, 2009 110.88 112.96 108.91 111.64 189,297 +0.74(+0.67%)
Mar 18, 2009 107.76 111.34 106.67 110.90 160,109 +3.14(+2.91%)
Mar 17, 2009 105.51 109.42 105.48 107.76 240,443 +0.84(+0.79%)
Mar 16, 2009 110.20 110.24 103.56 106.91 339,202 -3.28(-2.98%)
Mar 13, 2009 107.94 110.52 105.48 110.20 0 +1.29(+1.18%)
Mar 12, 2009 103.49 109.63 102.93 108.91 229,450 +4.81(+4.62%)
Mar 11, 2009 100.84 105.48 100.80 104.10 157,286 +0.30(+0.29%)
Mar 10, 2009 96.48 104.08 96.48 103.80 240,818 +6.94(+7.16%)
Mar 09, 2009 95.83 98.45 95.83 96.86 190,220 -1.83(-1.85%)
Mar 06, 2009 97.42 99.25 96.13 98.69 0 +0.89(+0.91%)
Mar 05, 2009 98.29 101.73 96.79 97.80 104,557 -3.49(-3.45%)
Mar 04, 2009 102.08 103.96 101.17 101.29 288,193 +4.01(+4.12%)
Mar 02, 2009 101.29 104.22 96.48 97.28 215,186 -7.67(-7.30%)
Feb 27, 2009 100.16 106.61 100.09 104.94 0 +1.55(+1.50%)
Feb 26, 2009 103.73 104.31 100.42 103.40 325,282 +0.05(+0.05%)
Feb 25, 2009 101.45 104.52 101.43 103.35 277,404 +0.12(+0.11%)
Feb 24, 2009 105.46 105.77 100.35 103.23 328,654 -1.76(-1.67%)
Feb 23, 2009 101.31 105.60 98.87 104.99 505,771 +3.96(+3.92%)
Feb 20, 2009 96.08 101.41 96.08 101.03 329,153 +4.73(+4.92%)
Feb 19, 2009 98.59 100.61 95.94 96.30 415,792 -0.12(-0.12%)
Feb 18, 2009 96.60 99.15 94.65 96.41 383,784 +0.54(+0.56%)
Feb 17, 2009 94.82 97.87 91.26 95.87 552,448 -0.56(-0.58%)
Feb 13, 2009 96.08 103.02 95.90 96.44 851,713 +0.47(+0.49%)
Feb 12, 2009 98.45 101.57 89.17 95.97 2,363,173 -28.57(-22.94%)
Feb 11, 2009 131.97 133.33 123.37 124.54 444,385 -6.45(-4.92%)
Feb 10, 2009 125.22 134.15 122.69 130.99 312,328 +4.10(+3.23%)
Feb 09, 2009 128.18 128.20 124.05 126.89 151,034 -1.62(-1.26%)
Feb 06, 2009 121.68 129.00 121.56 128.50 277,290 +6.61(+5.42%)
Feb 05, 2009 126.11 126.58 119.83 121.89 381,351 -4.69(-3.70%)
Feb 04, 2009 124.17 127.75 122.99 126.58 320,471 +3.59(+2.92%)
Feb 03, 2009 117.30 124.96 116.06 122.99 312,608 +6.02(+5.15%)
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.