Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 142.13 150.51 141.86 149.10 221,866 +8.66(+6.16%)
Sep 29, 2008 154.00 154.00 134.62 140.44 408,038 -13.34(-8.68%)
Sep 26, 2008 156.66 158.08 151.91 153.79 0 -4.76(-3.00%)
Sep 25, 2008 157.78 159.45 155.85 158.54 116,542 +0.63(+0.40%)
Sep 24, 2008 156.92 161.98 153.65 157.92 134,028 +1.16(+0.74%)
Sep 23, 2008 158.17 162.44 155.60 156.76 117,377 -3.46(-2.16%)
Sep 22, 2008 169.69 169.69 159.87 160.22 103,701 -9.07(-5.36%)
Sep 19, 2008 162.05 172.91 153.18 169.29 0 +12.35(+7.87%)
Sep 18, 2008 152.74 162.47 148.61 156.94 359,864 +1.74(+1.12%)
Sep 17, 2008 159.87 163.40 150.98 155.20 426,866 -10.10(-6.11%)
Sep 16, 2008 151.44 166.67 150.63 165.30 356,983 +9.17(+5.87%)
Sep 15, 2008 155.76 157.80 148.54 156.13 318,383 -2.53(-1.59%)
Sep 12, 2008 147.64 160.15 147.64 158.66 184,707 +8.54(+5.69%)
Sep 11, 2008 149.93 150.98 144.99 150.12 144,123 -1.49(-0.98%)
Sep 10, 2008 150.49 153.65 147.38 151.60 225,716 +2.41(+1.62%)
Sep 09, 2008 160.47 160.47 149.19 149.19 264,117 -10.70(-6.69%)
Sep 08, 2008 163.97 163.97 155.53 159.89 267,637 +3.09(+1.97%)
Sep 05, 2008 157.27 159.19 148.66 156.80 0 -3.55(-2.21%)
Sep 04, 2008 161.33 163.14 156.53 160.35 550,565 -4.06(-2.47%)
Sep 03, 2008 173.51 173.51 162.00 164.42 268,243 -9.89(-5.67%)
Sep 02, 2008 175.88 177.39 172.45 174.30 148,795 +2.32(+1.35%)
Aug 29, 2008 170.34 173.84 168.73 171.98 158,185 +1.39(+0.82%)
Aug 28, 2008 171.29 171.29 168.27 170.59 97,539 +0.00(+0.00%)
Aug 27, 2008 175.72 175.72 168.71 170.59 227,121 -4.20(-2.40%)
Aug 26, 2008 174.37 176.23 172.22 174.79 115,880 +0.42(+0.24%)
Aug 25, 2008 182.01 182.01 173.14 174.37 302,694 -6.27(-3.47%)
Aug 22, 2008 176.37 183.15 173.86 180.64 291,219 +6.87(+3.95%)
Aug 21, 2008 172.03 174.53 167.32 173.77 115,692 +3.04(+1.78%)
Aug 20, 2008 167.11 171.63 163.74 170.73 132,744 +4.13(+2.48%)
Aug 19, 2008 165.46 166.60 160.59 166.60 81,706 -2.18(-1.29%)
Aug 18, 2008 172.56 177.92 167.60 168.78 213,285 -2.76(-1.61%)
Aug 15, 2008 169.64 174.68 167.60 171.54 218,180 +2.72(+1.61%)
Aug 14, 2008 160.15 170.50 158.94 168.83 133,324 +7.64(+4.74%)
Aug 13, 2008 162.47 162.47 156.99 161.19 124,879 -1.58(-0.97%)
Aug 12, 2008 167.46 168.59 160.87 162.77 91,470 -6.13(-3.63%)
Aug 11, 2008 170.54 172.91 168.04 168.90 89,932 -3.46(-2.01%)
Aug 08, 2008 167.90 176.00 167.34 172.35 101,320 +1.18(+0.69%)
Aug 07, 2008 167.53 173.56 167.48 171.17 148,197 -0.42(-0.24%)
Aug 06, 2008 160.28 172.22 156.90 171.59 218,281 +13.00(+8.20%)
Aug 05, 2008 160.17 163.63 157.15 158.59 102,679 -0.95(-0.60%)
Aug 04, 2008 161.42 161.42 156.08 159.54 112,069 -3.55(-2.18%)
Aug 01, 2008 160.89 164.79 156.73 163.09 197,790 +0.63(+0.39%)
Jul 31, 2008 173.10 173.70 158.29 162.47 380,486 -9.93(-5.76%)
Jul 30, 2008 172.86 174.07 170.59 172.40 126,842 -0.44(-0.26%)
Jul 29, 2008 172.84 173.63 167.81 172.84 290,071 +4.83(+2.87%)
Jul 28, 2008 176.21 176.21 167.18 168.01 100,807 -4.48(-2.60%)
Jul 25, 2008 170.98 176.39 170.98 172.49 166,663 -1.65(-0.95%)
Jul 24, 2008 177.51 177.88 171.73 174.14 234,695 -1.81(-1.03%)
Jul 23, 2008 171.75 178.11 169.43 175.95 320,685 +4.25(+2.47%)
Jul 22, 2008 169.45 172.91 168.18 171.70 388,202 -1.21(-0.70%)
Jul 21, 2008 170.94 177.53 167.57 172.91 184,413 +1.30(+0.76%)
Jul 18, 2008 169.57 173.49 164.58 171.61 204,342 +2.25(+1.33%)
Jul 17, 2008 154.92 174.19 151.88 169.36 581,791 +10.51(+6.62%)
Jul 16, 2008 145.71 160.15 143.90 158.85 330,760 +13.30(+9.14%)
Jul 15, 2008 145.29 147.01 139.37 145.55 241,595 -1.97(-1.34%)
Jul 14, 2008 148.54 151.09 145.06 147.52 211,725 +0.81(+0.55%)
Jul 11, 2008 140.53 147.68 137.15 146.71 323,071 +2.92(+2.03%)
Jul 10, 2008 147.17 149.42 141.00 143.78 242,946 -5.64(-3.77%)
Jul 09, 2008 148.70 153.79 147.57 149.42 248,289 +1.05(+0.70%)
Jul 08, 2008 142.90 149.77 140.88 148.38 350,039 +5.06(+3.53%)
Jul 07, 2008 134.64 146.80 132.16 143.32 524,316 +9.70(+7.26%)
Jul 04, 2008 126.54 136.63 126.52 133.62 314,730 +0.00(+0.00%)
Jul 03, 2008 126.54 136.63 126.52 133.62 314,730 +6.61(+5.21%)
Jul 02, 2008 125.22 129.16 123.06 127.00 395,836 -0.67(-0.53%)
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.