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 (%)
Oct 29, 2021 212.00 214.00 203.00 205.00 298,954 -8.00(-3.76%)
Oct 28, 2021 213.00 218.00 207.46 213.00 195,687 -1.00(-0.47%)
Oct 27, 2021 215.00 227.00 214.00 214.00 189,975 -5.00(-2.28%)
Oct 26, 2021 226.00 219.00 370,836 -13.00(-5.60%)
Oct 25, 2021 236.00 236.50 221.00 232.00 358,034 -7.00(-2.93%)
Oct 22, 2021 238.00 249.00 235.00 239.00 249,658 -2.00(-0.83%)
Oct 21, 2021 247.00 250.00 234.00 241.00 343,512 -9.00(-3.60%)
Oct 20, 2021 247.00 256.00 243.00 250.00 310,241 +3.00(+1.21%)
Oct 19, 2021 235.00 247.00 231.00 247.00 268,966 +11.00(+4.66%)
Oct 18, 2021 236.00 241.00 225.00 236.00 291,209 -2.00(-0.84%)
Oct 15, 2021 236.00 242.00 230.50 238.00 287,277 +1.00(+0.42%)
Oct 14, 2021 240.00 243.00 226.00 237.00 438,082 +3.00(+1.28%)
Oct 13, 2021 225.00 243.00 221.01 234.00 726,982 +18.00(+8.33%)
Oct 12, 2021 229.00 237.00 212.00 216.00 571,445 -8.00(-3.57%)
Oct 11, 2021 212.00 232.00 207.00 224.00 629,291 +10.00(+4.67%)
Oct 08, 2021 215.00 222.00 213.00 214.00 247,968 -4.00(-1.83%)
Oct 07, 2021 217.00 223.00 213.00 218.00 369,966 +5.00(+2.35%)
Oct 06, 2021 201.00 217.00 200.00 213.00 376,312 +8.00(+3.90%)
Oct 05, 2021 198.00 210.00 196.00 205.00 258,389 +10.00(+5.13%)
Oct 04, 2021 211.00 214.00 195.00 195.00 372,803 -14.00(-6.70%)
Oct 01, 2021 203.00 213.00 198.00 209.00 435,660 +4.00(+1.95%)
Sep 30, 2021 187.00 212.00 185.00 205.00 659,450 +20.00(+10.81%)
Sep 29, 2021 187.00 193.00 183.00 185.00 363,961 -1.00(-0.54%)
Sep 28, 2021 191.00 194.00 185.00 186.00 308,862 -8.00(-4.12%)
Sep 27, 2021 188.00 196.00 182.00 194.00 342,970 +7.00(+3.74%)
Sep 24, 2021 189.00 193.50 185.00 187.00 288,860 -9.00(-4.59%)
Sep 23, 2021 205.00 205.00 194.00 196.00 335,967 -3.00(-1.51%)
Sep 22, 2021 190.00 212.00 190.00 199.00 690,598 +9.00(+4.74%)
Sep 21, 2021 184.00 194.00 184.00 190.00 352,164 +6.00(+3.26%)
Sep 20, 2021 180.00 186.00 178.00 184.00 444,260 -6.00(-3.16%)
Sep 17, 2021 190.00 191.00 185.00 190.00 388,663 +2.00(+1.06%)
Sep 16, 2021 188.00 195.00 185.00 188.00 573,201 -4.00(-2.08%)
Sep 15, 2021 204.00 205.00 190.00 192.00 498,101 -8.00(-4.00%)
Sep 14, 2021 206.00 214.00 200.00 200.00 281,867 -9.00(-4.31%)
Sep 13, 2021 209.00 215.00 201.00 209.00 344,132 -1.00(-0.48%)
Sep 10, 2021 232.00 234.00 207.00 210.00 521,400 -15.00(-6.67%)
Sep 09, 2021 222.00 229.00 213.00 225.00 400,837 -3.00(-1.32%)
Sep 08, 2021 238.00 244.00 222.00 228.00 427,926 -15.00(-6.17%)
Sep 07, 2021 240.00 253.00 238.00 243.00 797,343 +7.00(+2.97%)
Sep 03, 2021 230.00 244.00 225.00 236.00 435,791 +5.00(+2.16%)
Sep 02, 2021 242.00 244.00 224.00 231.00 507,382 -4.00(-1.70%)
Sep 01, 2021 228.00 254.00 225.00 235.00 1,230,129 +9.00(+3.98%)
Aug 31, 2021 220.00 235.00 219.00 226.00 767,250 +1.00(+0.44%)
Aug 30, 2021 215.00 229.00 200.00 225.00 1,022,647 +25.00(+12.50%)
Aug 27, 2021 206.00 206.00 199.00 200.00 415,718 +0.00(+0.00%)
Aug 26, 2021 200.00 217.00 197.00 200.00 512,482 -3.00(-1.48%)
Aug 25, 2021 210.00 212.00 197.00 203.00 938,781 -12.00(-5.58%)
Aug 24, 2021 176.00 223.00 176.00 215.00 2,331,957 +45.00(+26.47%)
Aug 23, 2021 186.00 187.00 168.00 170.00 601,889 -12.00(-6.59%)
Aug 20, 2021 180.00 189.00 179.00 182.00 429,557 +1.00(+0.55%)
Aug 19, 2021 188.00 192.00 179.00 181.00 403,347 -14.00(-7.18%)
Aug 18, 2021 191.00 200.00 185.00 195.00 422,901 +10.00(+5.41%)
Aug 17, 2021 181.00 194.00 174.00 185.00 590,871 -3.00(-1.60%)
Aug 16, 2021 193.00 195.00 185.00 188.00 378,272 -9.00(-4.57%)
Aug 13, 2021 201.00 202.00 195.00 197.00 352,199 -4.00(-1.99%)
Aug 12, 2021 212.00 212.00 198.00 201.00 472,814 -13.00(-6.07%)
Aug 11, 2021 221.00 221.38 211.00 214.00 305,925 -5.00(-2.28%)
Aug 10, 2021 224.00 234.00 217.00 219.00 436,716 -1.00(-0.45%)
Aug 09, 2021 214.00 226.00 211.00 220.00 607,607 +10.00(+4.76%)
Aug 06, 2021 214.00 225.00 210.00 210.00 408,659 -4.00(-1.87%)
Aug 05, 2021 212.00 222.00 208.00 214.00 492,571 +4.00(+1.90%)
Aug 04, 2021 230.00 238.00 205.00 210.00 792,533 -12.00(-5.41%)
Aug 03, 2021 213.00 236.00 196.00 222.00 1,088,007 +5.00(+2.30%)
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.