Canada Markets open in 25 mins

New Oriental Education & Technology Group Inc. (EDU)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
140.87-6.73 (-4.56%)
At close: 4:00PM EDT

142.89 +2.02 (1.43%)
Before hours: 4:15AM EDT

DateOpenHighLowClose*Adj Close**Volume
Aug. 10, 2020------
Aug. 07, 2020146.52146.74140.07140.87140.87958,100
Aug. 06, 2020148.72148.82145.81147.60147.602,089,200
Aug. 05, 2020145.71149.45144.17148.08148.081,234,700
Aug. 04, 2020144.00144.97142.87144.94144.941,176,000
Aug. 03, 2020140.32143.54140.24143.13143.13989,300
Jul. 31, 2020138.76141.38138.63140.20140.201,453,800
Jul. 30, 2020135.00138.69134.11138.19138.191,081,800
Jul. 29, 2020135.49137.54134.57135.24135.241,744,000
Jul. 28, 2020136.64143.23135.47135.49135.491,863,100
Jul. 27, 2020138.00139.86136.36139.75139.751,126,300
Jul. 24, 2020136.27139.47133.30138.05138.051,030,800
Jul. 23, 2020145.77146.10137.13137.97137.971,199,100
Jul. 22, 2020145.54146.61142.75144.58144.58867,900
Jul. 21, 2020148.83150.00146.66146.90146.90883,200
Jul. 20, 2020144.43147.36143.83146.63146.63476,200
Jul. 17, 2020144.94145.71142.13142.53142.53694,600
Jul. 16, 2020141.91145.87140.52144.76144.76852,400
Jul. 15, 2020141.96145.27138.03144.44144.44994,000
Jul. 14, 2020142.24142.94138.80141.04141.041,377,200
Jul. 13, 2020153.02153.02144.03144.30144.30905,500
Jul. 10, 2020148.00148.75145.28148.39148.39810,200
Jul. 09, 2020145.39148.19145.08148.14148.141,705,300
Jul. 08, 2020138.71143.16138.45141.58141.581,150,800
Jul. 07, 2020140.88144.74137.47137.64137.641,160,900
Jul. 06, 2020140.48145.25140.26143.84143.841,979,000
Jul. 02, 2020132.89137.22132.47135.57135.571,163,300
Jul. 01, 2020130.18131.50128.94130.95130.95550,400
Jun. 30, 2020131.94134.42130.06130.23130.23966,300
Jun. 29, 2020133.39133.97130.10131.18131.18680,000
Jun. 26, 2020132.99134.67132.25133.50133.50539,700
Jun. 25, 2020131.33133.00130.38132.98132.98477,900
Jun. 24, 2020133.32134.25131.35132.11132.111,221,300
Jun. 23, 2020135.16136.81134.04134.88134.881,333,600
Jun. 22, 2020135.95136.65130.38133.39133.391,360,100
Jun. 19, 2020132.03141.37131.57136.90136.901,847,500
Jun. 18, 2020130.62132.05129.42129.89129.89729,700
Jun. 17, 2020125.17131.55124.31130.93130.931,612,300
Jun. 16, 2020131.37131.99123.14123.86123.862,565,600
Jun. 15, 2020126.02128.18125.06126.96126.96732,500
Jun. 12, 2020128.15130.43126.60128.38128.38667,300
Jun. 11, 2020128.53130.55126.42127.78127.78843,700
Jun. 10, 2020129.41133.34128.99131.84131.84932,000
Jun. 09, 2020130.60131.28126.97128.76128.76875,600
Jun. 08, 2020134.42137.37130.82132.50132.501,339,900
Jun. 05, 2020131.74135.32130.57130.58130.581,154,000
Jun. 04, 2020128.00130.63127.11128.45128.451,232,800
Jun. 03, 2020128.48130.55126.46128.93128.93839,200
Jun. 02, 2020123.76128.40122.73127.48127.481,561,800
Jun. 01, 2020119.30123.49119.07122.00122.001,172,800
May 29, 2020114.98120.28112.91119.96119.962,213,500
May 28, 2020115.50116.28114.85115.09115.091,047,000
May 27, 2020118.33118.48114.68115.37115.371,199,500
May 26, 2020117.08118.23115.24117.00117.001,953,200
May 22, 2020114.00115.90112.64113.44113.441,416,700
May 21, 2020118.56120.93116.44117.35117.351,959,300
May 20, 2020127.37128.16120.01120.56120.561,572,400
May 19, 2020124.80129.65123.49126.48126.481,242,500
May 18, 2020121.21122.72119.33122.69122.691,272,000
May 15, 2020119.66120.45117.01117.58117.581,219,400
May 14, 2020118.12120.90116.01119.92119.921,218,000
May 13, 2020126.00126.08119.70120.66120.661,704,300
May 12, 2020126.16126.86124.85125.16125.161,036,000
May 11, 2020127.64128.70125.28125.30125.30896,600
May 08, 2020125.62128.75124.65127.65127.651,102,500
May 07, 2020124.79125.86123.47123.72123.72756,000
May 06, 2020124.15125.89122.26123.05123.05963,700
May 05, 2020121.75124.61120.42123.25123.251,310,400
May 04, 2020119.07119.73116.77118.35118.35805,500
May 01, 2020123.50125.72117.84120.11120.111,560,300
Apr. 30, 2020126.72128.07125.44127.66127.661,275,400
Apr. 29, 2020122.46127.78122.30127.17127.171,528,700
Apr. 28, 2020123.34127.83119.94120.29120.291,968,800
Apr. 27, 2020112.53121.09112.02120.04120.042,878,100
Apr. 24, 2020111.93112.68108.43110.15110.152,146,000
Apr. 23, 2020114.42116.63109.54110.69110.692,018,100
Apr. 22, 2020118.23128.17113.05113.78113.782,880,200
Apr. 21, 2020109.38115.33107.12113.13113.132,595,700
Apr. 20, 2020110.82112.48109.34109.37109.372,438,100
Apr. 17, 2020111.65113.52109.82112.48112.482,030,100
Apr. 16, 2020115.57116.59109.72110.54110.541,943,200
Apr. 15, 2020115.99118.67115.12115.15115.15830,000
Apr. 14, 2020120.55121.68116.04118.31118.311,509,000
Apr. 13, 2020115.89117.34114.81117.09117.091,137,400
Apr. 09, 2020113.00117.58111.40115.74115.741,989,500
Apr. 08, 2020110.96114.15107.65112.54112.542,401,400
Apr. 07, 2020114.86116.58113.02115.31115.311,856,700
Apr. 06, 2020110.00112.99108.18111.00111.001,885,000
Apr. 03, 2020106.99107.90104.71106.51106.511,748,100
Apr. 02, 2020105.00111.37104.80107.91107.912,232,300
Apr. 01, 2020106.60107.17102.66104.74104.742,856,300
Mar. 31, 2020108.85110.97105.68108.24108.243,083,500
Mar. 30, 2020111.03112.79106.00109.00109.002,641,000
Mar. 27, 2020117.63118.70111.03112.70112.703,011,500
Mar. 26, 2020123.51126.99120.61125.20125.20984,200
Mar. 25, 2020118.55127.90117.05124.44124.441,526,800
Mar. 24, 2020107.71119.49107.71117.70117.702,360,800
Mar. 23, 2020108.74109.14102.01103.85103.851,855,100
Mar. 20, 2020112.65116.14107.43108.72108.722,489,200
Mar. 19, 2020110.00112.27107.18110.42110.422,338,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...