EDU - New Oriental Education & Technology Group Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 2019122.02123.85122.02123.20123.20629,322
Dec 12, 2019121.96123.32121.48122.33122.33509,200
Dec 11, 2019120.27122.16120.09121.73121.73523,900
Dec 10, 2019121.61122.00119.57120.42120.42701,000
Dec 09, 2019121.24121.99120.68120.94120.94864,700
Dec 06, 2019121.12122.06119.59120.79120.79630,100
Dec 05, 2019120.41122.09119.25122.03122.03623,600
Dec 04, 2019120.81120.81119.37119.85119.85673,100
Dec 03, 2019120.93120.93116.45120.01120.011,107,200
Dec 02, 2019121.28122.74120.57122.25122.25646,100
Nov 29, 2019122.88123.42119.62121.08121.08617,600
Nov 27, 2019123.61124.34121.03124.26124.26604,600
Nov 26, 2019122.74124.78122.29124.40124.401,226,100
Nov 25, 2019120.56123.20120.21122.72122.72811,400
Nov 22, 2019118.58120.50118.29119.14119.14524,300
Nov 21, 2019118.45120.05116.20118.26118.26614,700
Nov 20, 2019121.64121.97117.80118.69118.69774,600
Nov 19, 2019122.06123.00121.36121.97121.97514,400
Nov 18, 2019121.90122.60120.66122.09122.09586,600
Nov 15, 2019122.54123.49120.23121.47121.47737,600
Nov 14, 2019122.19123.95120.98121.49121.49627,200
Nov 13, 2019119.66122.98118.40122.44122.441,379,300
Nov 12, 2019121.00121.89118.72119.68119.68561,100
Nov 11, 2019119.24121.06118.22120.93120.93722,900
Nov 08, 2019122.96122.99119.47120.43120.43902,800
Nov 07, 2019120.95124.40120.72123.63123.631,092,200
Nov 06, 2019122.87122.87119.75120.97120.97836,600
Nov 05, 2019122.97123.29119.85122.15122.151,097,300
Nov 04, 2019121.00121.94119.21121.93121.931,026,200
Nov 01, 2019123.00123.00119.20119.62119.62616,700
Oct 31, 2019122.66123.61119.82122.06122.061,040,900
Oct 30, 2019120.24122.65119.25122.64122.64891,500
Oct 29, 2019120.48121.06118.20121.00121.00820,400
Oct 28, 2019121.60123.00120.38121.34121.34662,200
Oct 25, 2019119.93122.00118.60120.90120.90997,800
Oct 24, 2019114.72120.89114.19120.23120.231,680,200
Oct 23, 2019109.47112.70109.29112.43112.431,597,100
Oct 22, 2019119.22121.40107.86108.38108.382,721,600
Oct 21, 2019114.26116.84114.14116.56116.561,142,500
Oct 18, 2019114.89115.43112.18113.82113.82789,400
Oct 17, 2019116.43116.81113.01114.90114.901,124,900
Oct 16, 2019116.37116.37112.54113.74113.741,280,100
Oct 15, 2019113.97117.41113.61116.29116.291,450,600
Oct 14, 2019113.66115.77112.59112.88112.88610,100
Oct 11, 2019114.00115.93112.44112.72112.721,328,800
Oct 10, 2019110.47113.71110.25112.65112.65740,100
Oct 09, 2019109.93111.27108.52110.87110.871,006,000
Oct 08, 2019112.91113.61109.33109.58109.58941,300
Oct 07, 2019114.08114.92112.44114.25114.25623,600
Oct 04, 2019112.21114.14111.77114.07114.07572,600
Oct 03, 2019109.24113.12107.77112.91112.911,162,900
Oct 02, 2019110.58111.16108.43110.39110.39779,800
Oct 01, 2019110.79111.73108.78111.22111.22520,400
Sep 30, 2019107.80110.96106.31110.76110.761,339,000
Sep 27, 2019113.84115.61104.04106.21106.212,622,700
Sep 26, 2019112.41113.80112.12113.66113.661,696,500
Sep 25, 2019111.18112.55110.57112.08112.08956,300
Sep 24, 2019113.18113.79109.04111.55111.551,890,900
Sep 23, 2019112.37113.00110.63113.00113.001,092,600
Sep 20, 2019113.59114.28110.71111.39111.391,193,500
Sep 19, 2019111.56113.79110.16113.11113.11980,400
Sep 18, 2019110.54111.40109.30110.88110.881,017,500
Sep 17, 2019109.92110.85109.14110.70110.70721,400
Sep 16, 2019109.61111.15108.94110.11110.11598,100
Sep 13, 2019110.00110.95108.98110.46110.46624,700
Sep 12, 2019107.42109.99107.11108.87108.87865,000
Sep 11, 2019106.54107.34105.25106.31106.31912,100
Sep 10, 2019111.22111.78104.83105.94105.941,540,500
Sep 09, 2019112.00113.71111.27112.00112.00891,300
Sep 06, 2019113.29114.18112.01113.20113.20770,100
Sep 05, 2019109.51112.84107.21112.77112.771,081,800
Sep 04, 2019110.09110.64107.37108.84108.84976,800
Sep 03, 2019109.86112.31108.63109.00109.001,546,100
Aug 30, 2019113.89115.88112.62113.40113.401,524,300
Aug 29, 2019112.26113.85110.40113.49113.491,501,400
Aug 28, 2019109.00112.48108.14111.06111.061,593,000
Aug 27, 2019107.33108.94106.78108.42108.421,041,100
Aug 26, 2019105.72106.93105.38106.43106.43846,900
Aug 23, 2019106.99107.67104.63104.94104.94777,700
Aug 22, 2019108.00108.13104.47106.66106.661,071,200
Aug 21, 2019107.41108.33106.86108.04108.04740,500
Aug 20, 2019105.82107.49105.05107.00107.001,006,600
Aug 19, 2019106.40107.23102.33105.25105.25752,100
Aug 16, 2019103.79105.18103.14104.60104.60939,400
Aug 15, 2019102.71104.98102.33103.00103.00917,600
Aug 14, 2019103.50104.38100.78101.67101.671,204,800
Aug 13, 2019101.90107.37101.08105.66105.661,194,000
Aug 12, 2019103.01103.79102.28102.42102.42426,600
Aug 09, 2019104.00104.80103.11103.84103.84666,100
Aug 08, 2019103.39105.13103.01104.22104.221,306,200
Aug 07, 201999.81102.6998.54102.10102.10867,100
Aug 06, 201999.82100.9999.61100.47100.471,113,700
Aug 05, 201999.00100.4797.5099.0399.032,467,900
Aug 02, 2019102.35104.89101.01103.17103.171,185,400
Aug 01, 2019104.67108.00103.31103.85103.851,582,100
Jul 31, 2019105.00105.68102.99104.31104.31956,200
Jul 30, 2019104.00105.32103.41104.94104.94661,700
Jul 29, 2019104.50105.19103.85105.00105.001,187,800
Jul 26, 2019107.00107.49104.71105.00105.001,460,500
Jul 25, 2019106.25107.98104.68107.93107.932,473,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...