Skip to main content

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

25.53 -0.60 (-2.30%)
Streaming Delayed Price Updated: 12:46 PM EDT, Oct 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 06, 2022 26.87 27.46 25.93 26.13 4,311,253 -0.25(-0.95%)
Oct 05, 2022 26.69 26.77 26.02 26.38 877,766 +0.24(+0.92%)
Oct 04, 2022 25.59 26.75 25.58 26.14 1,660,053 +1.11(+4.43%)
Oct 03, 2022 24.12 25.13 23.60 25.03 1,139,201 +1.06(+4.42%)
Sep 30, 2022 24.75 25.11 23.96 23.97 1,051,121 -1.19(-4.73%)
Sep 29, 2022 24.38 25.21 24.36 25.16 1,503,233 -0.02(-0.08%)
Sep 28, 2022 23.50 25.38 23.33 25.18 1,402,193 +1.09(+4.52%)
Sep 27, 2022 24.56 25.30 24.02 24.09 1,486,866 -0.08(-0.33%)
Sep 26, 2022 22.50 25.48 22.50 24.17 4,380,400 +2.13(+9.66%)
Sep 23, 2022 21.66 22.21 21.40 22.04 2,371,387 -0.12(-0.54%)
Sep 22, 2022 22.31 22.70 22.11 22.16 1,626,754 +0.11(+0.50%)
Sep 21, 2022 22.86 22.91 22.00 22.05 2,888,481 -1.25(-5.36%)
Sep 20, 2022 23.73 24.08 23.26 23.30 1,216,828 -0.67(-2.80%)
Sep 19, 2022 23.64 24.41 23.12 23.97 1,489,405 -0.43(-1.76%)
Sep 16, 2022 25.55 25.56 24.26 24.40 2,581,619 -1.30(-5.06%)
Sep 15, 2022 24.69 25.97 24.69 25.70 1,533,842 +0.91(+3.67%)
Sep 14, 2022 26.19 26.36 24.57 24.79 1,945,674 -1.87(-7.01%)
Sep 13, 2022 26.18 27.12 25.89 26.66 2,066,740 -0.28(-1.04%)
Sep 12, 2022 26.66 26.94 25.90 26.94 1,381,711 +0.19(+0.71%)
Sep 09, 2022 27.10 27.58 26.64 26.75 1,154,158 +0.72(+2.77%)
Sep 08, 2022 25.50 26.14 25.40 26.03 1,149,297 -0.09(-0.34%)
Sep 07, 2022 26.00 26.64 25.49 26.12 1,512,240 -0.08(-0.31%)
Sep 06, 2022 27.71 27.78 25.64 26.20 1,855,414 -0.83(-3.07%)
Sep 02, 2022 28.12 28.13 26.72 27.03 872,880 -0.79(-2.84%)
Sep 01, 2022 27.80 28.54 27.04 27.82 1,541,557 -0.58(-2.04%)
Aug 31, 2022 29.50 29.80 27.31 28.40 2,102,875 -0.14(-0.49%)
Aug 30, 2022 29.19 29.77 28.17 28.54 3,961,815 +0.19(+0.67%)
Aug 29, 2022 27.83 29.23 27.71 28.35 1,548,155 +0.20(+0.71%)
Aug 26, 2022 28.70 28.86 27.64 28.15 1,983,648 +0.62(+2.25%)
Aug 25, 2022 27.25 27.63 26.41 27.53 1,713,325 +1.26(+4.80%)
Aug 24, 2022 25.20 26.57 25.20 26.27 1,350,092 +0.46(+1.78%)
Aug 23, 2022 25.20 26.09 24.81 25.81 1,720,475 +1.51(+6.21%)
Aug 22, 2022 24.09 24.95 23.86 24.30 1,117,176 +0.54(+2.27%)
Aug 19, 2022 24.49 24.55 23.38 23.76 1,148,861 -0.79(-3.22%)
Aug 18, 2022 24.15 24.98 24.05 24.55 897,277 +0.02(+0.08%)
Aug 17, 2022 25.01 25.04 24.31 24.53 1,015,793 -0.09(-0.37%)
Aug 16, 2022 25.51 25.61 24.53 24.62 1,361,632 -1.30(-5.02%)
Aug 15, 2022 25.37 26.33 25.07 25.92 1,123,279 +0.67(+2.65%)
Aug 12, 2022 24.17 25.34 23.61 25.25 1,614,105 +0.23(+0.92%)
Aug 11, 2022 26.50 26.77 24.88 25.02 1,389,842 -0.66(-2.57%)
Aug 10, 2022 25.02 25.69 24.50 25.68 1,529,902 +0.90(+3.63%)
Aug 09, 2022 24.75 25.60 24.52 24.78 1,394,277 +0.24(+0.98%)
Aug 08, 2022 26.18 26.28 23.61 24.54 4,836,325 -2.30(-8.57%)
Aug 05, 2022 27.00 27.27 26.65 26.84 1,290,127 -0.29(-1.07%)
Aug 04, 2022 27.35 27.98 26.80 27.13 1,468,878 +0.52(+1.95%)
Aug 03, 2022 27.08 27.68 25.99 26.61 1,838,148 -0.44(-1.63%)
Aug 02, 2022 25.69 27.73 25.69 27.05 3,635,728 +0.77(+2.93%)
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.