Historical Data for New Oriental Education & Technology Group Inc. Sponsored ADR representing 1 (Cayman Islands) (EDU)

$ 137.81   0.15 (+0.11%) Volume: 709.37k 6:30 PM EST 21-Feb-2020
After Hours:  $ 136.11   -1.70 (-1.23%) Volume: 13.95k 5:38 PM EST 21-Feb-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
02/21/20 137.16 138.34 135.52 137.81 709.37k 0.15 0.11% 137.81 97.17m 10,613
02/20/20 141.90 141.91 137.03 137.66 1.26m -4.10 -2.89% 137.66 174.87m 14,262
02/19/20 140.00 142.14 138.555 141.76 957.92k 2.79 2.01% 141.76 135.18m 15,402
02/18/20 141.79 141.96 137.96 138.97 1.63m -2.56 -1.81% 138.97 226.29m 19,883
02/14/20 139.82 142.38 139.27 141.53 889.51k 2.68 1.93% 141.53 125.62m 12,294
02/13/20 137.66 139.44 136.28 138.85 712.26k 0.37 0.27% 138.85 98.48m 10,465
02/12/20 138.46 140.27 135.06 138.48 1.3m 0.39 0.28% 138.48 178.5m 13,975
02/11/20 135.96 139.47 135.56 138.09 1.99m 2.90 2.15% 138.09 274.05m 24,285
02/10/20 133.07 135.30 132.70 135.19 1.33m 0.77 0.57% 135.19 178.32m 17,587
02/07/20 133.03 134.90 132.00 134.42 1.16m 0.46 0.34% 134.42 155.96m 15,319
02/06/20 133.30 134.76 132.52 133.96 1.41m 2.40 1.82% 133.96 188.54m 16,015
02/05/20 134.70 134.93 129.23 131.56 1.71m -1.43 -1.08% 131.56 224.51m 22,089
02/04/20 131.18 134.49 130.60 132.99 2.43m 5.30 4.15% 132.99 322.13m 29,808
02/03/20 122.66 128.41 122.10 127.69 2.26m 6.14 5.05% 127.69 284.09m 25,088
01/31/20 123.16 123.31 120.31 121.55 2.47m -1.88 -1.52% 121.55 300.99m 27,883
01/30/20 124.95 125.48 121.62 123.43 2.34m -5.76 -4.46% 123.43 289.36m 23,135
01/29/20 130.45 130.45 127.37 129.19 1.06m 0.11 0.09% 129.19 136.21m 13,490
01/28/20 123.45 130.445 123.10 129.08 2.35m 7.13 5.85% 129.08 301.18m 26,612
01/27/20 116.55 123.1475 115.31 121.95 2.77m -2.66 -2.13% 121.95 332m 34,528
01/24/20 129.48 129.80 123.80 124.61 2.44m -4.40 -3.41% 124.61 307.75m 27,377
01/23/20 129.01 129.96 126.025 129.01 2.38m -4.15 -3.12% 129.01 307.29m 25,447
01/22/20 133.93 137.59 132.70 133.16 2.31m 0.98 0.74% 133.16 308.22m 23,369