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 (%)
Jun 30, 2021 823.00 828.00 802.00 819.00 160,757 -19.00(-2.27%)
Jun 29, 2021 801.00 843.00 781.50 838.00 192,164 +25.00(+3.08%)
Jun 28, 2021 820.00 855.00 805.00 813.00 217,785 +1.00(+0.12%)
Jun 25, 2021 852.00 862.00 803.00 812.00 254,824 -43.00(-5.03%)
Jun 24, 2021 800.00 881.00 800.00 855.00 357,568 +44.00(+5.43%)
Jun 23, 2021 788.00 829.00 785.00 811.00 223,954 +31.00(+3.97%)
Jun 22, 2021 818.00 819.00 772.00 780.00 249,727 -30.00(-3.70%)
Jun 21, 2021 750.00 834.50 727.00 810.00 349,138 +51.00(+6.72%)
Jun 18, 2021 793.00 805.00 755.00 759.00 596,318 -4.00(-0.52%)
Jun 17, 2021 847.00 848.00 736.00 763.00 769,337 -74.00(-8.84%)
Jun 16, 2021 882.00 912.00 826.00 837.00 545,049 -117.00(-12.26%)
Jun 15, 2021 979.00 986.00 936.00 954.00 301,201 -21.00(-2.15%)
Jun 14, 2021 946.00 990.50 945.00 975.00 177,834 +21.00(+2.20%)
Jun 11, 2021 988.00 993.00 933.00 954.00 225,770 -19.00(-1.95%)
Jun 10, 2021 1003 1029 962.00 973.00 738,312 +71.00(+7.87%)
Jun 09, 2021 852.00 948.62 849.00 902.00 412,487 +47.00(+5.50%)
Jun 08, 2021 870.00 884.00 848.00 855.00 324,937 -32.00(-3.61%)
Jun 07, 2021 875.00 887.00 808.00 887.00 699,216 -35.00(-3.80%)
Jun 04, 2021 921.00 925.00 878.00 922.00 468,848 -10.00(-1.07%)
Jun 03, 2021 1023 1027 771.00 932.00 973,592 -128.00(-12.08%)
Jun 02, 2021 1097 1097 1038 1060 354,658 -49.00(-4.42%)
Jun 01, 2021 1092 1120 1080 1109 373,995 +86.00(+8.41%)
May 28, 2021 1002 1049 998.00 1023 196,661 -2.00(-0.20%)
May 27, 2021 1028 1035 965.50 1025 363,298 -24.00(-2.29%)
May 26, 2021 1055 1075 1019 1049 328,604 -47.00(-4.29%)
May 25, 2021 1021 1108 993.50 1096 813,035 +189.00(+20.84%)
May 24, 2021 1070 1070 905.00 907.00 1,082,679 -203.00(-18.29%)
May 21, 2021 1116 1193 1071 1110 338,633 -65.00(-5.53%)
May 20, 2021 1170 1204 1160 1175 370,425 +18.00(+1.56%)
May 19, 2021 1174 1183 1149 1157 147,188 -32.00(-2.69%)
May 18, 2021 1192 1228 1184 1189 436,011 -47.00(-3.80%)
May 17, 2021 1210 1251 1174 1236 285,808 +16.00(+1.31%)
May 14, 2021 1165 1233 1156 1220 420,341 +69.00(+5.99%)
May 13, 2021 1325 1325 1116 1151 598,481 -194.00(-14.42%)
May 12, 2021 1418 1420 1338 1345 177,799 -83.00(-5.81%)
May 11, 2021 1406 1444 1401 1428 85,123 -15.00(-1.04%)
May 10, 2021 1478 1482 1428 1443 164,296 -50.00(-3.35%)
May 07, 2021 1495 1523 1480 1493 54,829 +13.00(+0.88%)
May 06, 2021 1441 1487 1441 1480 136,730 +30.00(+2.07%)
May 05, 2021 1514 1525 1449 1450 229,153 -58.00(-3.85%)
May 04, 2021 1502 1523 1484 1508 94,063 -2.00(-0.13%)
May 03, 2021 1520 1534 1504 1510 68,008 -16.00(-1.05%)
Apr 30, 2021 1547 1560 1526 1526 146,206 -35.00(-2.24%)
Apr 29, 2021 1620 1644 1560 1561 74,692 -43.00(-2.68%)
Apr 28, 2021 1600 1613 1575 1604 67,685 +19.00(+1.20%)
Apr 27, 2021 1628 1635 1568 1585 134,051 -37.00(-2.28%)
Apr 26, 2021 1561 1624 1539 1622 150,931 +12.00(+0.75%)
Apr 23, 2021 1622 1650 1599 1610 162,108 -19.00(-1.17%)
Apr 22, 2021 1672 1678 1618 1629 143,153 -16.00(-0.97%)
Apr 21, 2021 1580 1663 1579 1645 150,209 +29.00(+1.79%)
Apr 20, 2021 1620 1688 1541 1616 313,498 +98.00(+6.46%)
Apr 19, 2021 1496 1528 1492 1518 96,766 +17.00(+1.13%)
Apr 16, 2021 1493 1507 1479 1501 74,001 +26.00(+1.76%)
Apr 15, 2021 1452 1484 1431 1475 114,987 +7.00(+0.48%)
Apr 14, 2021 1472 1504 1459 1468 103,202 +7.00(+0.48%)
Apr 13, 2021 1485 1518 1455 1461 78,056 -17.00(-1.15%)
Apr 12, 2021 1460 1495 1455 1478 73,704 +7.00(+0.48%)
Apr 09, 2021 1437 1476 1423 1471 106,888 +6.00(+0.41%)
Apr 08, 2021 1475 1483 1442 1465 79,166 +7.00(+0.48%)
Apr 07, 2021 1476 1490 1452 1458 108,648 -16.00(-1.09%)
Apr 06, 2021 1432 1526 1432 1474 153,887 +45.00(+3.15%)
Apr 05, 2021 1472 1477 1410 1429 60,243 -21.00(-1.45%)
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.