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 (%)
Dec 31, 2010 248.00 249.02 244.77 246.67 43,226 -1.69(-0.68%)
Dec 30, 2010 248.24 249.76 248.24 248.36 24,307 -1.19(-0.48%)
Dec 29, 2010 249.34 249.99 248.17 249.55 37,818 +1.08(+0.43%)
Dec 28, 2010 249.20 250.79 247.91 248.47 28,975 -1.71(-0.68%)
Dec 27, 2010 247.63 250.54 246.11 250.18 26,868 +1.62(+0.65%)
Dec 23, 2010 251.94 253.30 247.72 248.57 87,276 -5.51(-2.17%)
Dec 22, 2010 247.58 255.69 247.58 254.08 85,529 +5.95(+2.40%)
Dec 21, 2010 250.68 250.68 246.72 248.12 169,580 -0.51(-0.21%)
Dec 20, 2010 255.83 255.88 248.15 248.64 165,696 -8.32(-3.24%)
Dec 17, 2010 250.70 257.83 249.69 256.96 144,213 +8.41(+3.39%)
Dec 16, 2010 243.78 249.90 243.78 248.54 94,467 +4.13(+1.69%)
Dec 15, 2010 245.19 249.15 243.81 244.42 82,032 -1.27(-0.52%)
Dec 14, 2010 242.94 247.07 240.76 245.68 83,396 +2.46(+1.01%)
Dec 13, 2010 247.54 249.18 241.68 243.22 98,203 -4.29(-1.73%)
Dec 10, 2010 243.22 247.54 242.31 247.51 86,324 +4.29(+1.76%)
Dec 09, 2010 235.16 245.26 234.92 243.22 165,725 +6.12(+2.58%)
Dec 08, 2010 239.87 239.87 235.63 237.10 97,562 -0.80(-0.34%)
Dec 07, 2010 239.21 242.66 237.76 237.90 111,285 -0.56(-0.24%)
Dec 06, 2010 241.82 242.00 237.22 238.46 145,833 -3.35(-1.39%)
Dec 03, 2010 245.19 245.38 241.04 241.82 136,091 -4.03(-1.64%)
Dec 02, 2010 247.09 249.15 244.25 245.85 77,881 -2.13(-0.86%)
Dec 01, 2010 250.16 251.19 247.02 247.98 72,429 -0.02(-0.01%)
Nov 30, 2010 248.73 251.80 247.77 248.00 49,362 -0.52(-0.21%)
Nov 29, 2010 251.54 251.57 244.96 248.52 95,592 -4.76(-1.88%)
Nov 26, 2010 246.97 255.34 246.50 253.28 64,428 +4.78(+1.92%)
Nov 24, 2010 246.13 248.50 248.50 248.50 112,601 +1.48(+0.60%)
Nov 23, 2010 250.82 253.84 246.62 247.02 80,540 -8.04(-3.15%)
Nov 22, 2010 252.95 257.38 251.40 255.06 118,490 +3.38(+1.34%)
Nov 19, 2010 250.02 253.09 248.71 251.69 89,083 -0.26(-0.10%)
Nov 18, 2010 254.92 258.01 250.79 251.94 102,906 -2.70(-1.06%)
Nov 17, 2010 246.13 255.18 245.28 254.64 119,769 +6.75(+2.72%)
Nov 16, 2010 251.36 251.36 245.24 247.89 84,926 -3.66(-1.45%)
Nov 15, 2010 257.31 257.31 250.82 251.54 86,858 -1.03(-0.41%)
Nov 12, 2010 253.68 257.19 252.27 252.57 121,344 -5.11(-1.98%)
Nov 11, 2010 255.18 260.19 252.57 257.69 96,290 -1.99(-0.77%)
Nov 10, 2010 247.21 266.12 246.34 259.68 353,672 +13.50(+5.48%)
Nov 09, 2010 244.21 247.91 241.44 246.18 209,571 +3.89(+1.61%)
Nov 08, 2010 243.78 246.13 239.75 242.28 195,186 -1.50(-0.62%)
Nov 05, 2010 250.11 250.40 243.32 243.78 88,471 -4.36(-1.76%)
Nov 04, 2010 248.94 251.84 245.82 248.15 129,194 -0.84(-0.34%)
Nov 03, 2010 252.29 253.16 244.64 248.99 144,457 -3.00(-1.19%)
Nov 02, 2010 254.40 254.99 250.40 251.99 167,701 +1.31(+0.52%)
Nov 01, 2010 253.16 257.85 249.76 250.68 191,565 -1.01(-0.40%)
Oct 29, 2010 245.50 252.61 244.39 251.69 145,791 +7.22(+2.95%)
Oct 28, 2010 242.61 245.07 242.61 244.47 87,687 +1.43(+0.59%)
Oct 27, 2010 243.53 248.24 241.72 243.03 237,765 +1.90(+0.79%)
Oct 25, 2010 233.00 242.43 232.16 241.14 343,949 +9.99(+4.32%)
Oct 22, 2010 219.55 231.48 219.55 231.15 150,362 +10.17(+4.60%)
Oct 21, 2010 220.37 222.99 218.40 220.98 79,084 -0.19(-0.09%)
Oct 20, 2010 221.80 222.90 219.27 221.16 159,200 +2.16(+0.98%)
Oct 19, 2010 219.59 222.20 218.00 219.01 191,414 -1.48(-0.67%)
Oct 18, 2010 219.76 230.73 218.33 220.49 345,707 +6.00(+2.80%)
Oct 15, 2010 213.31 214.91 209.51 214.48 150,488 +1.52(+0.72%)
Oct 14, 2010 210.38 213.50 205.13 212.96 249,319 -0.54(-0.25%)
Oct 13, 2010 211.86 215.56 211.13 213.50 260,605 +3.42(+1.63%)
Oct 12, 2010 212.33 213.99 207.78 210.08 151,177 -3.56(-1.67%)
Oct 11, 2010 209.89 217.65 209.07 213.64 247,264 +4.97(+2.38%)
Oct 08, 2010 208.67 214.81 208.32 208.67 169,462 -4.27(-2.00%)
Oct 07, 2010 213.45 217.16 211.67 212.94 212,071 +1.45(+0.69%)
Oct 06, 2010 216.64 219.01 208.91 211.48 491,554 -6.19(-2.84%)
Oct 05, 2010 221.49 223.25 212.84 217.67 522,730 -8.58(-3.79%)
Oct 04, 2010 228.74 232.21 225.62 226.25 120,739 -4.73(-2.05%)
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.