Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

60.30 -1.00 (-1.63%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2008 134.62 139.26 134.62 135.59 256,562 -1.23(-0.90%)
Jun 27, 2008 136.36 139.42 135.38 136.82 367,038 -2.95(-2.11%)
Jun 26, 2008 142.51 145.52 138.65 139.77 182,740 -3.78(-2.64%)
Jun 25, 2008 138.28 146.22 138.28 143.55 203,392 +3.78(+2.71%)
Jun 24, 2008 140.42 143.85 138.77 139.77 407,172 -2.11(-1.49%)
Jun 23, 2008 151.02 151.56 137.40 141.88 608,621 -8.49(-5.65%)
Jun 20, 2008 148.12 152.19 145.52 150.37 162,970 +0.63(+0.42%)
Jun 19, 2008 146.10 150.51 143.90 149.75 166,450 +2.69(+1.83%)
Jun 18, 2008 147.01 149.31 145.36 147.06 99,112 -2.25(-1.51%)
Jun 17, 2008 147.59 151.28 146.68 149.31 144,045 +1.74(+1.18%)
Jun 16, 2008 152.35 152.35 144.57 147.57 254,249 -3.78(-2.50%)
Jun 13, 2008 146.20 153.58 144.59 151.35 175,134 +6.85(+4.74%)
Jun 12, 2008 143.16 146.27 142.74 144.50 251,012 -0.32(-0.22%)
Jun 11, 2008 143.67 146.61 139.26 144.83 304,395 -0.37(-0.26%)
Jun 10, 2008 148.54 152.60 144.41 145.20 292,271 -8.49(-5.53%)
Jun 09, 2008 151.60 155.90 151.60 153.69 135,282 +2.16(+1.42%)
Jun 06, 2008 158.75 159.66 150.98 151.53 262,769 -8.45(-5.28%)
Jun 05, 2008 163.26 163.26 159.68 159.98 122,313 -1.44(-0.89%)
Jun 04, 2008 158.50 163.58 158.08 161.42 103,913 +2.92(+1.84%)
Jun 03, 2008 164.67 164.79 158.43 158.50 345,700 -5.57(-3.39%)
Jun 02, 2008 151.93 165.99 150.84 164.07 660,980 +11.47(+7.51%)
May 30, 2008 162.47 163.60 151.79 152.60 1,315,317 -8.84(-5.48%)
May 29, 2008 176.39 176.39 159.68 161.44 766,442 -14.78(-8.39%)
May 28, 2008 176.72 177.09 173.95 176.23 68,480 -0.93(-0.52%)
May 27, 2008 175.02 177.53 171.98 177.16 135,232 +2.62(+1.50%)
May 26, 2008 176.58 178.88 169.73 174.53 0 +0.00(+0.00%)
May 23, 2008 176.58 178.88 169.73 174.53 107,302 -0.81(-0.46%)
May 22, 2008 177.04 177.04 172.59 175.35 85,861 -1.58(-0.89%)
May 21, 2008 175.07 181.03 174.26 176.93 197,183 +0.46(+0.26%)
May 20, 2008 188.02 188.02 176.02 176.46 331,375 -8.31(-4.50%)
May 19, 2008 187.23 189.37 184.45 184.77 189,393 -1.09(-0.59%)
May 16, 2008 180.62 187.95 180.31 185.86 254,657 +5.59(+3.10%)
May 15, 2008 181.03 181.03 176.44 180.27 137,112 -0.81(-0.45%)
May 14, 2008 169.94 181.82 168.15 181.08 411,019 +12.09(+7.16%)
May 13, 2008 163.63 169.54 162.00 168.99 297,138 +5.31(+3.25%)
May 12, 2008 167.13 167.13 162.23 163.67 262,584 -3.57(-2.14%)
May 09, 2008 170.84 171.56 166.18 167.25 93,200 -6.92(-3.97%)
May 08, 2008 167.55 174.53 167.55 174.16 181,949 +3.13(+1.83%)
May 07, 2008 172.70 172.70 168.43 171.03 218,463 -1.62(-0.94%)
May 06, 2008 178.02 178.02 171.77 172.66 286,029 -4.87(-2.74%)
May 05, 2008 173.68 178.20 173.68 177.53 128,426 +1.76(+1.00%)
May 02, 2008 176.74 179.87 174.37 175.77 137,435 -0.72(-0.41%)
May 01, 2008 174.63 179.87 174.21 176.49 233,468 +2.27(+1.31%)
Apr 30, 2008 170.94 176.21 170.94 174.21 205,565 +0.95(+0.55%)
Apr 29, 2008 170.31 173.49 168.85 173.26 148,463 +3.13(+1.84%)
Apr 28, 2008 172.63 173.54 169.69 170.13 277,581 -1.65(-0.96%)
Apr 25, 2008 173.47 173.47 168.83 171.77 173,132 +1.07(+0.63%)
Apr 24, 2008 167.99 172.82 164.81 170.71 197,489 +3.97(+2.38%)
Apr 23, 2008 167.06 168.18 162.47 166.74 160,920 +1.67(+1.01%)
Apr 22, 2008 162.88 167.06 162.77 165.07 221,402 +2.04(+1.25%)
Apr 21, 2008 161.51 163.65 159.91 163.02 194,023 +1.72(+1.07%)
Apr 18, 2008 162.98 165.02 160.91 161.31 281,968 -0.70(-0.43%)
Apr 17, 2008 159.08 163.14 158.08 162.00 363,841 +4.87(+3.10%)
Apr 16, 2008 147.82 160.10 141.58 157.13 702,184 +7.82(+5.24%)
Apr 15, 2008 147.59 150.26 144.34 149.31 229,389 +1.58(+1.07%)
Apr 14, 2008 155.11 155.11 145.06 147.73 268,692 -4.55(-2.99%)
Apr 11, 2008 160.73 160.94 150.86 152.28 247,220 -8.54(-5.31%)
Apr 10, 2008 157.82 162.26 153.25 160.82 231,711 +3.13(+1.99%)
Apr 09, 2008 165.39 165.39 156.27 157.69 221,440 -5.97(-3.64%)
Apr 08, 2008 162.23 163.65 157.85 163.65 178,600 +0.14(+0.09%)
Apr 07, 2008 169.20 169.20 161.68 163.51 169,380 -4.20(-2.50%)
Apr 04, 2008 159.56 169.41 156.92 167.71 419,829 +9.38(+5.92%)
Apr 03, 2008 157.13 158.61 154.83 158.34 351,661 +1.21(+0.77%)
Apr 02, 2008 162.37 164.32 155.57 157.13 223,964 -6.01(-3.69%)
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.