New Oriental Education & Technology Group (NY: EDU )

14.87 USD +0.12 (+0.81%)
Streaming Delayed Price Updated: 9:42 AM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2021 14.52 14.84 14.31 14.75 11,498,797 +0.07(+0.48%)
Apr 14, 2021 14.72 15.04 14.59 14.68 10,320,298 +0.07(+0.48%)
Apr 13, 2021 14.85 15.18 14.55 14.61 7,805,654 -0.17(-1.15%)
Apr 12, 2021 14.60 14.95 14.55 14.78 7,370,412 +0.07(+0.48%)
Apr 09, 2021 14.37 14.76 14.23 14.71 10,688,800 +0.06(+0.41%)
Apr 08, 2021 14.75 14.83 14.42 14.65 7,916,627 +0.07(+0.48%)
Apr 07, 2021 14.76 14.90 14.52 14.58 10,864,844 -0.16(-1.09%)
Apr 06, 2021 14.32 15.26 14.32 14.74 15,388,716 +0.45(+3.15%)
Apr 05, 2021 14.72 14.77 14.10 14.29 6,024,344 -0.21(-1.45%)
Apr 01, 2021 14.42 14.99 14.32 14.50 10,818,500 +0.50(+3.57%)
Mar 31, 2021 14.32 14.63 13.80 14.00 14,749,880 -0.16(-1.13%)
Mar 30, 2021 13.76 14.21 13.45 14.16 16,375,681 +0.37(+2.68%)
Mar 29, 2021 14.17 14.48 13.14 13.79 44,258,344 -0.44(-3.09%)
Mar 26, 2021 14.41 14.72 12.27 14.23 111,756,300 -1.78(-11.12%)
Mar 25, 2021 15.62 16.04 15.19 16.01 14,793,181 +0.44(+2.83%)
Mar 24, 2021 16.00 16.08 15.47 15.57 16,578,545 -0.43(-2.69%)
Mar 23, 2021 15.96 16.13 15.75 16.00 9,211,283 -0.34(-2.08%)
Mar 22, 2021 16.51 16.53 15.98 16.34 7,611,768 -0.13(-0.79%)
Mar 19, 2021 16.28 16.52 15.81 16.47 8,626,200 -0.03(-0.18%)
Mar 18, 2021 16.70 16.73 16.37 16.50 8,205,138 -0.22(-1.32%)
Mar 17, 2021 16.70 16.88 16.18 16.72 8,189,465 -0.34(-1.99%)
Mar 16, 2021 17.27 17.44 16.96 17.06 7,863,641 -0.20(-1.16%)
Mar 15, 2021 17.60 17.68 17.05 17.26 7,152,503 -0.38(-2.15%)
Mar 12, 2021 17.01 18.00 16.97 17.64 12,965,700 -151.08(-89.54%)
Mar 11, 2021 169.93 171.87 161.68 168.72 3,004,389 +8.97(+5.62%)
Mar 10, 2021 185.41 188.27 157.64 159.75 3,632,606 -26.18(-14.08%)
Mar 09, 2021 180.69 186.96 180.57 185.93 861,697 +8.73(+4.93%)
Mar 08, 2021 180.47 182.87 176.30 177.20 921,203 -5.24(-2.87%)
Mar 05, 2021 179.63 183.12 177.02 182.44 1,019,100 +5.71(+3.23%)
Mar 04, 2021 181.95 184.45 175.86 176.73 1,702,566 -7.29(-3.96%)
Mar 03, 2021 188.78 189.53 182.20 184.02 794,953 -3.98(-2.12%)
Mar 02, 2021 186.46 189.13 184.78 188.00 868,020 +1.57(+0.84%)
Mar 01, 2021 180.94 187.76 180.94 186.43 764,900 +8.81(+4.96%)
Feb 26, 2021 177.00 181.98 175.31 177.62 887,300 -0.81(-0.45%)
Feb 25, 2021 180.13 184.57 178.04 178.43 984,530 -4.74(-2.59%)
Feb 24, 2021 181.20 183.17 179.50 183.17 871,386 +0.61(+0.33%)
Feb 23, 2021 179.99 183.66 173.31 182.56 1,024,994 -1.90(-1.03%)
Feb 22, 2021 188.26 189.83 184.28 184.46 1,457,624 -8.31(-4.31%)
Feb 19, 2021 192.68 195.71 191.97 192.77 967,900 +0.74(+0.39%)
Feb 18, 2021 192.71 194.80 190.40 192.03 1,094,837 -3.35(-1.71%)
Feb 17, 2021 197.03 197.27 194.27 195.38 606,975 -1.41(-0.72%)
Feb 16, 2021 197.75 199.74 194.77 196.79 796,968 +0.92(+0.47%)
Feb 12, 2021 193.00 197.56 191.29 195.87 365,100 +3.40(+1.77%)
Feb 11, 2021 190.26 192.84 190.12 192.47 567,272 +2.29(+1.20%)
Feb 10, 2021 189.70 194.97 188.05 190.18 1,157,635 +3.27(+1.75%)
Feb 09, 2021 188.28 190.98 184.83 186.91 988,804 -0.02(-0.01%)
Feb 08, 2021 186.28 189.60 185.99 186.93 1,200,800 +2.39(+1.30%)
Feb 05, 2021 182.96 185.72 182.23 184.54 653,200 +1.59(+0.87%)
Feb 04, 2021 180.00 183.94 179.05 182.95 1,272,719 +4.67(+2.62%)
Feb 03, 2021 179.19 184.38 177.68 178.28 1,248,727 +1.50(+0.85%)
Feb 02, 2021 173.27 179.35 171.15 176.78 835,300 +3.66(+2.11%)
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.