EDU Quote, Trading Chart, New Oriental Education & Technology Group Inc. Sponsored ADR representing 1
Stock Information
| Company Name: |
New Oriental Education & Technology Group Inc. Sponsored ADR representing 1 |
| Stock Symbol: |
EDU |
| Market: |
NYSE |
Get EDU Alerts
News, Short Squeeze, Breakout and More Instantly...
EDU Quote
| Last: | $82.17 |
| Change Percent: | 1.78% |
| Open: | $82.25 |
| Previous Close: | $82.17 |
| High: | $84.1498 |
| Low: | $81.75 |
| Volume: | 1,470,075 |
| Last Trade Date Time: | 05/17/2024 03:00:00 am |
| Quotes are delayed by 15 to 20 minutes. |
EDU Chart
Last Twenty Trading Days
| Date: | 2024-05-17 |
| Open: | $82.25 |
| Close: | $82.17 |
| High: | $84.1498 |
| Low: | $81.75 |
| Volume: | 1,470,075 |
| Date: | 2024-05-16 |
| Open: | $84.65 |
| Close: | $83.74 |
| High: | $84.88 |
| Low: | $81.63 |
| Volume: | 3,663,948 |
| Date: | 2024-05-15 |
| Open: | $88.08 |
| Close: | $87.24 |
| High: | $88.53 |
| Low: | $84.61 |
| Volume: | 1,346,665 |
| Date: | 2024-05-14 |
| Open: | $88 |
| Close: | $88.62 |
| High: | $89.33 |
| Low: | $87.525 |
| Volume: | 1,022,001 |
| Date: | 2024-05-13 |
| Open: | $85.61 |
| Close: | $87.68 |
| High: | $87.75 |
| Low: | $85.27 |
| Volume: | 1,762,784 |
| Date: | 2024-05-10 |
| Open: | $85.05 |
| Close: | $84.17 |
| High: | $85.15 |
| Low: | $83.65 |
| Volume: | 895,447 |
| Date: | 2024-05-09 |
| Open: | $83.08 |
| Close: | $83.98 |
| High: | $84.27 |
| Low: | $82.415 |
| Volume: | 939,277 |
| Date: | 2024-05-08 |
| Open: | $81.25 |
| Close: | $82.32 |
| High: | $84.67 |
| Low: | $80.9092 |
| Volume: | 1,348,985 |
| Date: | 2024-05-07 |
| Open: | $82.1 |
| Close: | $81.64 |
| High: | $82.42 |
| Low: | $80.5 |
| Volume: | 1,399,134 |
| Date: | 2024-05-06 |
| Open: | $84.49 |
| Close: | $83.99 |
| High: | $85.17 |
| Low: | $83.56 |
| Volume: | 1,863,847 |
| Date: | 2024-05-03 |
| Open: | $81.39 |
| Close: | $84.75 |
| High: | $85.09 |
| Low: | $81 |
| Volume: | 2,695,790 |
| Date: | 2024-05-02 |
| Open: | $79 |
| Close: | $80.89 |
| High: | $82.555 |
| Low: | $78.53 |
| Volume: | 2,532,055 |
| Date: | 2024-05-01 |
| Open: | $77.76 |
| Close: | $78.39 |
| High: | $80.08 |
| Low: | $77.13 |
| Volume: | 1,630,692 |
| Date: | 2024-04-30 |
| Open: | $80.11 |
| Close: | $77.1 |
| High: | $80.705 |
| Low: | $77.07 |
| Volume: | 3,400,688 |
| Date: | 2024-04-29 |
| Open: | $80.01 |
| Close: | $82.31 |
| High: | $82.78 |
| Low: | $79.9 |
| Volume: | 1,555,470 |
| Date: | 2024-04-26 |
| Open: | $84 |
| Close: | $83.26 |
| High: | $84.46 |
| Low: | $81.58 |
| Volume: | 3,470,499 |
| Date: | 2024-04-25 |
| Open: | $78 |
| Close: | $79.64 |
| High: | $80.705 |
| Low: | $77.52 |
| Volume: | 5,058,103 |
| Date: | 2024-04-24 |
| Open: | $84.54 |
| Close: | $77.08 |
| High: | $85 |
| Low: | $72.465 |
| Volume: | 11,102,817 |
| Date: | 2024-04-23 |
| Open: | $89.35 |
| Close: | $89.59 |
| High: | $91.04 |
| Low: | $88.82 |
| Volume: | 1,696,460 |
| Date: | 2024-04-22 |
| Open: | $86.34 |
| Close: | $87.9 |
| High: | $88.81 |
| Low: | $85.75 |
| Volume: | 1,260,505 |
Market Wire News is a media platform, the information on this page was provided by via Quote Media. Read our full disclaimer.