New Oriental Education & Technology Group (NY: EDU )

176.12 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2021 177.77 180.55 175.23 176.12 922,400 -0.07(-0.04%)
Jan 13, 2021 174.00 176.42 172.48 176.19 783,852 +1.29(+0.74%)
Jan 12, 2021 178.31 181.41 172.04 174.90 733,683 -1.25(-0.71%)
Jan 11, 2021 178.21 182.73 176.09 176.15 592,000 -3.55(-1.98%)
Jan 08, 2021 172.94 180.09 170.37 179.70 1,451,600 +10.02(+5.91%)
Jan 07, 2021 171.76 173.16 166.90 169.68 1,146,010 -2.48(-1.44%)
Jan 06, 2021 178.35 180.00 170.67 172.16 700,768 -7.84(-4.36%)
Jan 05, 2021 175.00 180.25 175.00 180.00 773,905 +6.00(+3.45%)
Jan 04, 2021 185.27 187.43 173.00 174.00 962,873 -11.81(-6.36%)
Dec 31, 2020 185.81 185.81 185.81 1,228,778 +4.60(+2.54%)
Dec 30, 2020 170.80 183.92 169.77 181.21 1,228,778 +13.20(+7.86%)
Dec 29, 2020 170.55 170.80 165.65 168.01 840,054 -3.48(-2.03%)
Dec 28, 2020 170.66 172.23 168.30 171.49 912,742 -0.97(-0.56%)
Dec 24, 2020 170.10 173.03 168.68 172.46 386,300 +1.01(+0.59%)
Dec 23, 2020 171.02 171.65 169.31 171.45 480,896 +1.45(+0.85%)
Dec 22, 2020 169.56 170.55 167.66 170.00 467,273 +0.47(+0.28%)
Dec 21, 2020 168.77 170.41 166.13 169.53 1,016,383 -1.38(-0.81%)
Dec 18, 2020 165.59 171.71 165.01 170.91 1,536,800 +5.32(+3.21%)
Dec 17, 2020 166.67 169.90 164.88 165.59 993,418 -0.35(-0.21%)
Dec 16, 2020 163.29 167.99 162.45 165.94 1,195,170 +4.24(+2.62%)
Dec 15, 2020 161.05 164.76 160.22 161.70 837,938 +1.17(+0.73%)
Dec 14, 2020 159.61 162.48 158.93 160.53 810,180 +0.52(+0.32%)
Dec 11, 2020 163.34 163.99 158.85 160.01 1,070,000 -2.46(-1.51%)
Dec 10, 2020 158.86 164.79 158.66 162.47 1,167,449 +2.07(+1.29%)
Dec 09, 2020 161.46 164.33 159.63 160.40 1,038,799 +0.38(+0.24%)
Dec 08, 2020 160.29 161.34 158.18 160.02 1,076,071 -1.18(-0.73%)
Dec 07, 2020 162.27 163.65 159.85 161.20 648,331 -0.68(-0.42%)
Dec 04, 2020 163.80 165.59 161.51 161.88 706,600 -0.21(-0.13%)
Dec 03, 2020 159.00 163.18 158.85 162.09 1,340,586 +4.13(+2.61%)
Dec 02, 2020 161.73 161.79 156.51 157.96 1,295,095 -3.81(-2.36%)
Dec 01, 2020 165.32 165.76 161.11 161.77 1,393,945 -3.08(-1.87%)
Nov 30, 2020 168.55 168.89 164.30 164.85 1,984,150 -3.69(-2.19%)
Nov 27, 2020 169.47 169.99 166.19 168.54 785,600 -0.26(-0.15%)
Nov 25, 2020 173.00 173.01 168.16 168.80 949,200 -4.39(-2.53%)
Nov 24, 2020 177.21 177.84 170.77 173.19 1,158,145 -2.16(-1.23%)
Nov 23, 2020 181.29 181.69 174.49 175.35 873,462 -3.70(-2.07%)
Nov 20, 2020 180.25 183.08 178.54 179.05 1,141,700 -1.62(-0.90%)
Nov 19, 2020 176.27 181.39 174.45 180.67 893,373 +4.07(+2.30%)
Nov 18, 2020 178.67 181.10 176.52 176.60 579,585 -2.61(-1.46%)
Nov 17, 2020 178.17 180.21 175.65 179.21 764,063 +1.30(+0.73%)
Nov 16, 2020 175.67 180.99 174.68 177.91 655,000 +4.53(+2.61%)
Nov 13, 2020 173.07 175.33 171.49 173.38 911,900 +3.20(+1.88%)
Nov 12, 2020 175.00 175.12 170.07 170.18 1,107,104 -4.08(-2.34%)
Nov 11, 2020 174.00 175.77 172.13 174.26 720,745 +0.29(+0.17%)
Nov 10, 2020 173.73 176.88 172.31 173.97 1,196,287 -1.31(-0.75%)
Nov 09, 2020 181.40 181.79 175.03 175.28 2,260,928 -3.71(-2.07%)
Nov 06, 2020 180.00 184.60 178.09 178.99 1,259,200 -1.18(-0.65%)
Nov 05, 2020 173.04 181.36 171.53 180.17 1,314,239 +9.57(+5.61%)
Nov 04, 2020 162.28 171.42 161.74 170.60 1,804,539 +9.81(+6.10%)
Nov 03, 2020 158.43 162.18 158.16 160.79 1,708,912 -0.57(-0.35%)
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.