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 )

62.60 -0.39 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 (%)
Feb 29, 2008 141.65 147.43 140.42 144.71 200,202 +0.56(+0.39%)
Feb 28, 2008 144.50 148.19 139.95 144.15 266,021 +0.05(+0.03%)
Feb 27, 2008 137.26 146.80 137.26 144.11 228,940 +3.60(+2.56%)
Feb 26, 2008 132.69 142.04 130.74 140.51 356,916 +7.57(+5.69%)
Feb 25, 2008 133.76 134.71 129.07 132.94 224,832 -2.60(-1.92%)
Feb 22, 2008 136.61 136.94 125.70 135.54 294,276 +0.16(+0.12%)
Feb 21, 2008 134.73 137.17 130.83 135.38 134,050 +0.25(+0.19%)
Feb 20, 2008 131.34 135.73 128.81 135.13 155,490 +3.46(+2.63%)
Feb 19, 2008 133.29 135.75 129.23 131.67 192,405 +1.37(+1.05%)
Feb 18, 2008 136.94 136.94 128.70 130.30 0 +0.00(+0.00%)
Feb 15, 2008 136.94 136.94 128.70 130.30 299,886 -6.52(-4.77%)
Feb 14, 2008 128.47 138.24 128.47 136.82 715,721 +11.02(+8.76%)
Feb 13, 2008 125.33 126.89 123.17 125.80 267,187 +2.09(+1.69%)
Feb 12, 2008 128.02 129.39 122.78 123.71 354,153 -1.95(-1.55%)
Feb 11, 2008 127.21 129.51 123.87 125.66 178,439 -0.05(-0.04%)
Feb 08, 2008 125.89 129.81 121.50 125.70 189,429 -2.74(-2.13%)
Feb 07, 2008 122.06 129.28 120.69 128.44 255,062 +3.57(+2.86%)
Feb 06, 2008 130.11 136.59 124.17 124.87 246,862 -5.18(-3.98%)
Feb 05, 2008 139.42 140.25 128.56 130.04 358,759 -12.32(-8.66%)
Feb 04, 2008 136.70 143.32 136.70 142.37 436,854 +7.08(+5.23%)
Feb 01, 2008 131.13 138.05 131.13 135.29 323,694 +3.69(+2.80%)
Jan 31, 2008 115.17 134.62 111.41 131.60 797,554 +10.33(+8.52%)
Jan 30, 2008 126.12 126.58 117.63 121.27 537,114 -6.71(-5.24%)
Jan 29, 2008 132.29 134.59 126.03 127.98 165,810 -3.30(-2.51%)
Jan 28, 2008 134.80 134.80 127.65 131.27 233,691 -5.06(-3.71%)
Jan 25, 2008 138.56 143.90 130.28 136.33 551,490 +1.86(+1.38%)
Jan 24, 2008 118.39 134.64 118.39 134.48 676,615 +16.11(+13.61%)
Jan 23, 2008 116.65 120.22 105.16 118.37 1,138,336 -3.25(-2.67%)
Jan 22, 2008 122.50 130.48 113.73 121.62 937,719 -15.25(-11.14%)
Jan 21, 2008 141.58 144.18 135.08 136.87 0 +0.00(+0.00%)
Jan 18, 2008 141.58 144.18 135.08 136.87 443,229 -2.76(-1.98%)
Jan 17, 2008 147.64 157.13 139.14 139.63 573,565 -9.12(-6.13%)
Jan 16, 2008 148.77 160.38 144.53 148.75 1,201,629 +2.00(+1.36%)
Jan 15, 2008 177.32 179.20 124.66 146.75 3,254,706 -41.03(-21.85%)
Jan 14, 2008 186.30 193.71 182.87 187.79 369,857 +3.02(+1.63%)
Jan 11, 2008 191.20 191.46 183.35 184.77 197,453 -9.03(-4.66%)
Jan 10, 2008 187.97 193.80 180.50 193.80 171,008 +4.36(+2.30%)
Jan 09, 2008 190.46 190.46 180.66 189.44 291,134 -2.74(-1.43%)
Jan 08, 2008 200.74 200.74 191.50 192.18 262,629 -7.08(-3.55%)
Jan 07, 2008 188.90 199.62 183.66 199.25 331,854 +9.35(+4.93%)
Jan 04, 2008 179.64 193.03 174.98 189.90 375,254 +9.03(+4.99%)
Jan 03, 2008 178.48 185.63 178.09 180.87 169,012 +2.86(+1.60%)
Jan 02, 2008 187.07 188.00 173.10 178.02 336,234 -9.03(-4.83%)
Jan 01, 2008 186.84 188.00 181.45 187.04 132,845 +0.00(+0.00%)
Dec 31, 2007 186.84 188.00 181.45 187.04 132,845 +1.55(+0.84%)
Dec 28, 2007 188.46 191.48 185.47 185.49 378,159 -1.23(-0.66%)
Dec 27, 2007 196.20 196.59 185.91 186.72 139,264 -8.38(-4.29%)
Dec 26, 2007 193.64 195.17 191.04 195.10 88,443 +3.74(+1.95%)
Dec 24, 2007 194.73 197.00 190.04 191.36 83,105 -1.88(-0.97%)
Dec 21, 2007 182.71 195.89 182.54 193.24 189,579 +11.91(+6.57%)
Dec 20, 2007 180.69 185.47 178.57 181.34 140,675 -0.09(-0.05%)
Dec 19, 2007 180.59 184.14 175.09 181.43 154,939 +3.11(+1.74%)
Dec 18, 2007 174.07 180.62 168.01 178.32 229,505 +8.31(+4.89%)
Dec 17, 2007 182.40 182.71 167.57 170.01 331,896 -13.55(-7.38%)
Dec 14, 2007 184.33 191.48 182.40 183.56 183,518 -3.16(-1.69%)
Dec 13, 2007 187.51 187.51 178.25 186.72 143,335 -1.74(-0.92%)
Dec 12, 2007 189.53 190.74 183.40 188.46 213,889 +4.74(+2.58%)
Dec 11, 2007 189.39 197.75 182.45 183.73 185,641 -5.48(-2.90%)
Dec 10, 2007 189.90 196.63 187.32 189.20 186,139 +0.35(+0.18%)
Dec 07, 2007 204.38 204.38 186.37 188.86 289,066 -10.75(-5.38%)
Dec 06, 2007 203.43 208.63 198.05 199.60 208,630 -2.32(-1.15%)
Dec 05, 2007 204.17 212.99 199.16 201.92 338,054 +3.69(+1.86%)
Dec 04, 2007 194.75 202.50 193.08 198.23 351,619 +3.29(+1.69%)
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.