New Oriental Education & Technology Group (NY: EDU )

177.62 USD -0.81 (-0.45%)
Official Closing Price Updated: 6:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 177.00 181.98 175.31 177.62 887,306 -0.81(-0.45%)
Feb 25, 2021 180.13 184.57 178.04 178.43 984,530 -4.74(-2.59%)
Feb 24, 2021 181.20 183.17 179.50 183.17 871,386 +0.61(+0.33%)
Feb 23, 2021 179.99 183.66 173.31 182.56 1,024,994 -1.90(-1.03%)
Feb 22, 2021 188.26 189.83 184.28 184.46 1,457,624 -8.31(-4.31%)
Feb 19, 2021 192.68 195.71 191.97 192.77 967,900 +0.74(+0.39%)
Feb 18, 2021 192.71 194.80 190.40 192.03 1,094,837 -3.35(-1.71%)
Feb 17, 2021 197.03 197.27 194.27 195.38 606,975 -1.41(-0.72%)
Feb 16, 2021 197.75 199.74 194.77 196.79 796,968 +0.92(+0.47%)
Feb 12, 2021 193.00 197.56 191.29 195.87 365,100 +3.40(+1.77%)
Feb 11, 2021 190.26 192.84 190.12 192.47 567,272 +2.29(+1.20%)
Feb 10, 2021 189.70 194.97 188.05 190.18 1,157,635 +3.27(+1.75%)
Feb 09, 2021 188.28 190.98 184.83 186.91 988,804 -0.02(-0.01%)
Feb 08, 2021 186.28 189.60 185.99 186.93 1,200,800 +2.39(+1.30%)
Feb 05, 2021 182.96 185.72 182.23 184.54 653,200 +1.59(+0.87%)
Feb 04, 2021 180.00 183.94 179.05 182.95 1,272,719 +4.67(+2.62%)
Feb 03, 2021 179.19 184.38 177.68 178.28 1,248,727 +1.50(+0.85%)
Feb 02, 2021 173.27 179.35 171.15 176.78 835,300 +3.66(+2.11%)
Feb 01, 2021 169.87 173.73 168.83 173.12 975,802 +5.62(+3.36%)
Jan 29, 2021 166.59 169.24 164.52 167.50 947,100 +0.50(+0.30%)
Jan 28, 2021 170.18 170.18 158.29 167.00 1,552,150 -3.00(-1.76%)
Jan 27, 2021 169.26 174.28 168.95 170.00 859,637 -1.31(-0.76%)
Jan 26, 2021 171.84 176.22 169.99 171.31 1,485,145 -0.52(-0.30%)
Jan 25, 2021 170.00 171.83 166.28 171.83 1,769,516 +2.72(+1.61%)
Jan 22, 2021 179.90 180.61 164.70 169.11 3,457,400 -13.78(-7.53%)
Jan 21, 2021 170.00 183.70 166.83 182.89 2,582,609 +11.88(+6.95%)
Jan 20, 2021 175.00 176.09 169.20 171.01 1,410,961 -4.08(-2.33%)
Jan 19, 2021 175.00 176.98 172.80 175.09 1,334,013 +2.28(+1.32%)
Jan 15, 2021 176.06 177.09 170.88 172.81 789,700 -3.31(-1.88%)
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%)
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.