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 )

60.30 -1.00 (-1.63%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Jan 31, 2012 222.16 224.30 216.31 221.14 167,322 +0.37(+0.17%)
Jan 30, 2012 224.39 226.90 218.73 220.77 167,113 -7.52(-3.29%)
Jan 27, 2012 219.10 229.59 219.10 228.29 175,641 +4.92(+2.20%)
Jan 26, 2012 220.49 225.60 218.17 223.37 139,785 +4.55(+2.08%)
Jan 25, 2012 214.46 221.23 213.06 218.82 95,588 +5.20(+2.43%)
Jan 24, 2012 207.40 214.27 206.66 213.62 55,698 +4.46(+2.13%)
Jan 23, 2012 216.68 216.68 208.89 209.16 99,700 -6.87(-3.18%)
Jan 20, 2012 213.62 218.08 210.56 216.03 120,057 +3.53(+1.66%)
Jan 19, 2012 222.81 229.96 211.76 212.51 295,660 -11.14(-4.98%)
Jan 18, 2012 206.47 224.67 206.10 223.65 333,432 +16.06(+7.74%)
Jan 17, 2012 214.73 219.75 203.13 207.59 669,826 -26.55(-11.34%)
Jan 13, 2012 227.27 234.42 224.95 234.14 145,744 +5.94(+2.60%)
Jan 12, 2012 225.60 228.47 222.16 228.20 74,697 +4.36(+1.95%)
Jan 11, 2012 221.42 224.39 219.19 223.83 64,883 +2.69(+1.22%)
Jan 10, 2012 209.81 222.16 208.33 221.14 112,031 +15.88(+7.73%)
Jan 09, 2012 208.61 209.26 199.97 205.26 124,698 -1.95(-0.94%)
Jan 06, 2012 214.36 214.36 205.73 207.21 99,718 -5.38(-2.53%)
Jan 05, 2012 210.28 214.13 206.01 212.60 118,223 +1.86(+0.88%)
Jan 04, 2012 220.31 220.86 206.66 210.74 213,814 -12.53(-5.61%)
Dec 30, 2011 220.12 224.67 220.12 223.28 80,348 +2.78(+1.26%)
Dec 29, 2011 222.16 223.18 216.96 220.49 66,402 -1.30(-0.59%)
Dec 28, 2011 223.18 224.48 219.38 221.79 78,830 -1.95(-0.87%)
Dec 27, 2011 221.60 224.76 220.86 223.74 41,869 +0.19(+0.08%)
Dec 23, 2011 221.70 224.67 220.58 223.55 51,123 +9.00(+4.20%)
Dec 21, 2011 211.67 216.13 206.75 214.55 134,647 +3.34(+1.58%)
Dec 20, 2011 203.41 214.64 202.76 211.21 141,185 +11.98(+6.01%)
Dec 19, 2011 201.83 204.15 198.77 199.23 95,264 -2.60(-1.29%)
Dec 16, 2011 204.52 205.17 192.64 201.83 322,799 -0.65(-0.32%)
Dec 15, 2011 208.98 210.28 201.27 202.48 279,564 -2.60(-1.27%)
Dec 14, 2011 210.93 212.41 204.24 205.08 168,439 -7.24(-3.41%)
Dec 13, 2011 222.81 224.20 211.16 212.32 94,306 -8.35(-3.79%)
Dec 12, 2011 221.14 222.12 216.50 220.68 83,244 -3.81(-1.70%)
Dec 09, 2011 224.95 226.06 221.05 224.48 67,447 +1.86(+0.83%)
Dec 08, 2011 226.53 227.45 222.02 222.63 104,867 -6.68(-2.91%)
Dec 07, 2011 233.86 235.34 228.01 229.31 85,058 -4.55(-1.95%)
Dec 06, 2011 237.76 241.01 233.21 233.86 84,922 -4.64(-1.95%)
Dec 05, 2011 235.25 239.99 233.12 238.50 107,898 +6.96(+3.01%)
Dec 02, 2011 232.56 234.88 230.70 231.54 69,301 +1.67(+0.73%)
Dec 01, 2011 235.25 242.40 229.03 229.87 108,700 -4.46(-1.90%)
Nov 30, 2011 234.42 239.62 229.31 234.32 152,311 +12.16(+5.47%)
Nov 29, 2011 218.08 225.88 216.68 222.16 136,532 +3.53(+1.61%)
Nov 28, 2011 226.80 229.40 216.68 218.63 244,232 +0.84(+0.38%)
Nov 25, 2011 211.02 219.47 211.02 217.80 47,878 +5.57(+2.62%)
Nov 23, 2011 216.31 219.56 211.58 212.23 249,026 -7.24(-3.30%)
Nov 22, 2011 208.89 221.42 208.42 219.47 278,776 +11.33(+5.44%)
Nov 21, 2011 213.71 222.63 205.17 208.14 483,879 -3.34(-1.58%)
Nov 18, 2011 233.86 234.04 211.02 211.49 545,950 -19.59(-8.48%)
Nov 17, 2011 237.01 239.89 230.33 231.07 249,538 -9.28(-3.86%)
Nov 16, 2011 237.01 245.46 236.18 240.36 193,477 +1.95(+0.82%)
Nov 15, 2011 243.98 244.44 237.94 238.41 152,152 -5.29(-2.17%)
Nov 14, 2011 251.68 252.88 241.75 243.70 136,619 -7.89(-3.14%)
Nov 11, 2011 254.66 256.51 247.78 251.59 131,733 -1.11(-0.44%)
Nov 10, 2011 260.32 264.87 251.03 252.71 76,336 -6.87(-2.65%)
Nov 09, 2011 260.13 265.52 258.46 259.57 68,125 -9.19(-3.42%)
Nov 08, 2011 266.26 269.79 261.62 268.77 56,518 +3.06(+1.15%)
Nov 07, 2011 267.00 269.60 261.52 265.70 56,722 -2.14(-0.80%)
Nov 04, 2011 272.85 274.15 264.03 267.84 98,843 -5.29(-1.94%)
Nov 03, 2011 272.94 274.62 269.14 273.13 87,010 +0.65(+0.24%)
Nov 02, 2011 269.23 274.52 268.30 272.48 92,303 +1.86(+0.69%)
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.