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

79.83 -1.54 (-1.89%)
Streaming Delayed Price Updated: 1:30 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 81.18 83.50 81.00 81.37 919,593 -0.80(-0.97%)
May 17, 2024 82.25 84.15 81.75 82.17 1,471,580 -1.57(-1.87%)
May 16, 2024 84.65 84.88 81.63 83.74 3,663,945 -3.50(-4.01%)
May 15, 2024 88.08 88.53 84.61 87.24 1,347,641 -1.38(-1.56%)
May 14, 2024 88.00 89.33 87.53 88.62 1,021,942 +0.94(+1.07%)
May 13, 2024 85.61 87.75 85.27 87.68 1,762,330 +3.51(+4.17%)
May 10, 2024 85.05 85.15 83.65 84.17 895,447 +0.19(+0.23%)
May 09, 2024 83.08 84.27 82.42 83.98 939,277 +1.66(+2.02%)
May 08, 2024 81.25 84.67 80.91 82.32 1,957,255 +0.68(+0.83%)
May 07, 2024 82.10 82.42 80.50 81.64 1,399,134 -2.35(-2.80%)
May 06, 2024 84.49 85.17 83.56 83.99 1,863,847 -0.76(-0.90%)
May 03, 2024 81.39 85.09 81.00 84.75 2,695,790 +3.86(+4.77%)
May 02, 2024 79.00 82.56 78.53 80.89 2,532,056 +2.50(+3.19%)
May 01, 2024 77.76 80.08 77.13 78.39 1,630,591 +1.29(+1.67%)
Apr 30, 2024 80.11 80.70 77.07 77.10 3,928,321 -5.21(-6.33%)
Apr 29, 2024 80.01 82.78 79.90 82.31 1,901,871 -0.95(-1.14%)
Apr 26, 2024 84.00 84.46 81.58 83.26 3,470,500 +3.62(+4.55%)
Apr 25, 2024 78.00 80.70 77.52 79.64 5,062,477 +2.56(+3.32%)
Apr 24, 2024 84.54 85.00 72.47 77.08 11,198,572 -12.51(-13.96%)
Apr 23, 2024 89.35 91.04 88.82 89.59 1,695,565 +1.69(+1.92%)
Apr 22, 2024 86.34 88.81 85.75 87.90 1,258,984 +2.91(+3.42%)
Apr 19, 2024 86.21 86.39 84.56 84.99 701,963 -1.90(-2.19%)
Apr 18, 2024 85.75 87.74 85.06 86.89 1,048,637 +2.34(+2.77%)
Apr 17, 2024 86.21 86.29 84.51 84.55 993,021 -0.95(-1.11%)
Apr 16, 2024 84.00 85.99 83.90 85.50 2,390,672 -0.04(-0.05%)
Apr 15, 2024 85.42 88.29 84.80 85.54 1,907,606 -1.02(-1.18%)
Apr 12, 2024 88.83 89.50 86.27 86.56 925,987 -2.60(-2.92%)
Apr 11, 2024 87.45 90.19 87.45 89.16 1,185,424 +2.54(+2.93%)
Apr 10, 2024 85.07 87.70 84.79 86.62 2,371,865 +1.82(+2.15%)
Apr 09, 2024 84.43 84.97 83.78 84.80 1,530,188 -0.60(-0.70%)
Apr 08, 2024 85.20 85.90 84.27 85.40 1,217,521 +0.06(+0.07%)
Apr 05, 2024 85.28 86.50 85.11 85.34 1,378,453 +0.02(+0.02%)
Apr 04, 2024 87.20 88.15 85.18 85.32 936,421 -2.12(-2.42%)
Apr 03, 2024 86.74 88.20 85.95 87.44 626,597 +1.26(+1.46%)
Apr 02, 2024 86.50 87.43 84.52 86.18 1,437,191 -1.33(-1.52%)
Apr 01, 2024 88.60 88.88 87.21 87.51 1,069,610 +0.69(+0.79%)
Mar 28, 2024 86.71 86.58 86.53 86.82 1,181,207 +0.83(+0.97%)
Mar 27, 2024 87.00 88.19 84.80 85.99 1,869,170 -2.69(-3.03%)
Mar 26, 2024 90.05 90.28 88.52 88.68 1,985,887 -2.12(-2.33%)
Mar 25, 2024 92.28 92.50 89.66 90.80 1,412,897 -1.92(-2.07%)
Mar 22, 2024 93.20 94.59 92.20 92.72 973,631 -1.69(-1.79%)
Mar 21, 2024 93.81 95.88 93.81 94.41 987,445 +0.26(+0.28%)
Mar 20, 2024 93.00 95.23 92.50 94.15 886,350 +1.63(+1.76%)
Mar 19, 2024 90.98 92.57 90.42 92.52 888,854 +0.90(+0.98%)
Mar 18, 2024 91.67 91.94 89.80 91.62 691,959 -0.24(-0.26%)
Mar 15, 2024 94.20 94.38 91.84 91.86 498,733 -1.58(-1.69%)
Mar 14, 2024 92.64 93.83 91.90 93.44 826,158 -1.38(-1.46%)
Mar 13, 2024 90.87 95.45 90.87 94.82 2,072,424 +5.38(+6.02%)
Mar 12, 2024 88.00 89.79 87.46 89.44 1,839,459 +0.43(+0.48%)
Mar 11, 2024 90.31 90.49 87.92 89.01 1,623,094 -1.16(-1.29%)
Mar 08, 2024 90.00 91.87 87.09 90.17 2,687,256 -0.30(-0.33%)
Mar 07, 2024 93.11 93.91 89.76 90.47 2,243,426 -4.66(-4.90%)
Mar 06, 2024 96.32 97.31 92.48 95.13 1,834,919 +0.36(+0.38%)
Mar 05, 2024 94.74 95.10 93.76 94.77 1,008,422 -1.54(-1.60%)
Mar 04, 2024 98.00 98.20 95.42 96.31 1,362,898 +0.27(+0.28%)
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.