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

96.31 +0.27 (+0.28%)
Official Closing Price Updated: 7:00 PM EST, Mar 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2024 98.00 98.20 95.42 96.31 1,362,898 +0.27(+0.28%)
Mar 01, 2024 94.91 97.29 94.67 96.04 1,167,913 +2.51(+2.68%)
Feb 29, 2024 94.77 95.84 92.86 93.53 1,062,367 +1.73(+1.88%)
Feb 28, 2024 91.05 92.00 90.64 91.80 821,458 -0.79(-0.85%)
Feb 27, 2024 93.04 94.13 90.55 92.59 1,349,578 +0.55(+0.60%)
Feb 26, 2024 91.43 95.00 91.29 92.04 1,705,782 +0.43(+0.47%)
Feb 23, 2024 91.00 91.86 90.36 91.61 1,633,173 +1.66(+1.85%)
Feb 22, 2024 90.55 90.80 87.87 89.95 3,599,254 +1.74(+1.97%)
Feb 21, 2024 90.00 90.81 88.01 88.21 1,594,247 -2.34(-2.58%)
Feb 20, 2024 91.50 91.53 88.85 90.55 1,265,772 +0.63(+0.70%)
Feb 16, 2024 92.39 93.29 89.58 89.92 1,158,627 -1.08(-1.19%)
Feb 15, 2024 90.00 92.18 89.52 91.00 816,477 -0.22(-0.24%)
Feb 14, 2024 89.63 91.26 89.30 91.22 980,556 +3.16(+3.59%)
Feb 13, 2024 89.05 90.50 87.95 88.06 971,978 -2.81(-3.09%)
Feb 12, 2024 88.03 90.88 87.94 90.87 1,230,840 +2.88(+3.27%)
Feb 09, 2024 86.60 88.20 85.76 87.99 1,434,759 +1.27(+1.46%)
Feb 08, 2024 88.19 88.43 84.88 86.72 4,310,717 +5.35(+6.57%)
Feb 07, 2024 78.50 81.50 77.74 81.37 2,955,689 +0.60(+0.74%)
Feb 06, 2024 81.00 83.11 79.64 80.77 2,312,918 +1.47(+1.85%)
Feb 05, 2024 81.88 82.00 77.46 79.30 2,522,016 -2.10(-2.58%)
Feb 02, 2024 79.16 81.81 79.00 81.40 2,900,011 +3.16(+4.04%)
Feb 01, 2024 79.46 81.00 78.24 78.24 1,401,174 +1.58(+2.06%)
Jan 31, 2024 74.75 77.18 74.56 76.66 1,150,893 +0.09(+0.12%)
Jan 30, 2024 74.38 77.57 74.38 76.57 1,443,875 +0.37(+0.49%)
Jan 29, 2024 78.81 79.33 72.62 76.20 3,168,963 -3.73(-4.67%)
Jan 26, 2024 80.30 80.92 78.91 79.93 948,081 -1.12(-1.38%)
Jan 25, 2024 77.68 82.25 77.50 81.05 2,984,294 +4.89(+6.42%)
Jan 24, 2024 79.90 80.30 73.60 76.16 4,832,603 +4.17(+5.79%)
Jan 23, 2024 70.90 72.73 70.90 71.99 2,084,334 +3.01(+4.36%)
Jan 22, 2024 68.94 70.10 67.71 68.98 2,763,675 -2.97(-4.13%)
Jan 19, 2024 71.98 72.96 70.07 71.95 1,749,642 -2.13(-2.88%)
Jan 18, 2024 75.57 75.74 72.90 74.08 1,133,559 -0.95(-1.27%)
Jan 17, 2024 72.38 75.12 70.91 75.03 1,642,914 -1.02(-1.34%)
Jan 16, 2024 76.80 77.61 75.71 76.05 2,106,694 -1.65(-2.12%)
Jan 12, 2024 77.00 77.82 76.22 77.70 1,160,898 +0.78(+1.01%)
Jan 11, 2024 75.80 77.11 75.01 76.92 1,477,712 +1.99(+2.66%)
Jan 10, 2024 74.90 77.25 74.19 74.93 1,020,825 +0.33(+0.44%)
Jan 09, 2024 74.50 75.54 74.10 74.60 631,350 -0.93(-1.23%)
Jan 08, 2024 74.74 75.89 74.03 75.53 1,182,971 -1.19(-1.55%)
Jan 05, 2024 77.00 78.19 75.56 76.72 3,043,467 -0.36(-0.47%)
Jan 04, 2024 73.23 78.19 73.16 77.08 2,557,744 +4.06(+5.56%)
Jan 03, 2024 70.00 73.19 69.50 73.02 1,265,607 +1.83(+2.57%)
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.