U.S. markets close in 3 hours 14 minutes

New Oriental Education & Technology Group Inc. (EDU)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
72.25-1.47 (-1.99%)
A partir del 12:45PM EDT. Mercado abierto.
Periodo de tiempo:
17 jul 2023 - 17 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 jul 202473.2373.8572.0572.2572.25528,507
16 jul 202474.2574.9573.3973.7273.72899,658
15 jul 202476.5176.6573.9274.2574.251,552,609
12 jul 202477.2779.6577.2777.5477.541,426,533
11 jul 202479.4679.5976.0776.2076.201,378,429
10 jul 202481.4181.8579.6079.8079.80952,508
09 jul 202479.2480.5079.1780.3680.361,806,524
08 jul 202479.3079.9978.1179.1079.10960,116
05 jul 202481.9682.3779.1879.5679.561,770,727
03 jul 202480.8083.3480.3382.3882.381,001,165
02 jul 202479.0080.3778.0080.1880.181,435,740
01 jul 202476.9579.6576.0079.0079.001,264,326
28 jun 202476.6078.8776.2977.7377.731,224,234
27 jun 202476.6176.8973.6176.4276.421,740,622
26 jun 202477.2178.0475.9277.3677.361,668,078
25 jun 202476.0877.6475.9176.4576.451,085,980
24 jun 202473.4577.6372.8476.7676.762,113,409
21 jun 202471.0071.5370.0671.3471.341,165,441
20 jun 202472.2672.7770.5071.9871.982,435,327
18 jun 202473.4873.9572.1773.0073.002,345,151
17 jun 202474.8675.3673.6473.7273.721,102,326
14 jun 202476.6076.9074.7375.1875.181,324,641
13 jun 202476.4878.3075.9676.5576.551,078,243
12 jun 202474.0276.9572.1476.4876.482,363,818
11 jun 202478.5079.0076.0576.1976.191,529,208
10 jun 202478.7979.7677.2878.5078.50865,870
07 jun 202477.0078.5376.7577.5377.53651,697
06 jun 202476.4078.9776.3278.3578.351,346,508
05 jun 202476.1976.7275.6376.6376.63840,046
04 jun 202479.0179.0176.8177.0377.031,155,495
03 jun 202480.2881.4078.8379.4379.43786,291
31 may 202481.9882.2178.7479.9379.931,579,910
30 may 202483.8084.6083.3683.7883.782,078,006
29 may 202481.4485.3780.9084.4484.441,366,380
28 may 202478.3082.4878.1881.3881.381,487,255
24 may 202478.4879.1577.8078.1278.12941,260
23 may 202479.4679.8078.5379.2179.21921,416
22 may 202479.8881.1378.8679.9879.98901,852
21 may 202478.9980.2178.9779.7579.751,601,322
20 may 202481.1883.5081.0081.3781.37919,593
17 may 202482.2584.1581.7582.1782.171,471,580
16 may 202484.6584.8881.6383.7483.743,663,948
15 may 202488.0888.5384.6187.2487.241,347,651
14 may 202488.0089.3387.5388.6288.621,022,001
13 may 202485.6187.7585.2787.6887.681,762,784
10 may 202485.0585.1583.6584.1784.17895,447
09 may 202483.0884.2782.4283.9883.98939,277
08 may 202481.2584.6780.9182.3282.321,957,255
07 may 202482.1082.4280.5081.6481.641,399,134
06 may 202484.4985.1783.5683.9983.991,863,847
03 may 202481.3985.0981.0084.7584.752,695,790
02 may 202479.0082.5678.5380.8980.892,532,055
01 may 202477.7680.0877.1378.3978.391,630,692
30 abr 202480.1180.7177.0777.1077.103,928,430
29 abr 202480.0182.7879.9082.3182.311,901,871
26 abr 202484.0084.4681.5883.2683.263,470,499
25 abr 202478.0080.7177.5279.6479.645,062,472
24 abr 202484.5485.0072.4677.0877.0811,201,346
23 abr 202489.3591.0488.8289.5989.591,696,460
22 abr 202486.3488.8185.7587.9087.901,260,505
19 abr 202486.2186.3984.5684.9984.99701,963
18 abr 202485.7587.7485.0686.8986.891,048,638
17 abr 202486.2186.2984.5184.5584.55993,021
16 abr 202484.0085.9983.9085.5085.502,114,072
15 abr 202485.4288.2984.8085.5485.541,907,606
12 abr 202488.8389.5086.2786.5686.56925,987
11 abr 202487.4590.1987.4589.1689.161,185,493
10 abr 202485.0787.7084.7986.6286.622,371,925
09 abr 202484.4384.9783.7884.8084.801,530,189
08 abr 202485.2085.9084.2785.4085.401,217,522
05 abr 202485.2886.5085.1185.3485.341,378,453
04 abr 202487.2088.1585.1885.3285.32936,421
03 abr 202486.7488.2085.9587.4487.44626,597
02 abr 202486.5087.4384.5286.1886.181,437,495
01 abr 202488.6088.8887.2187.5187.511,069,673
28 mar 202486.7188.4086.3986.8286.821,181,207
27 mar 202487.0088.1984.8085.9985.991,869,488
26 mar 202490.0590.2888.5288.6888.681,986,097
25 mar 202492.2892.5089.6590.8090.801,412,931
22 mar 202493.2094.5992.2192.7292.72973,631
21 mar 202493.8195.8893.8194.4194.41987,779
20 mar 202493.0095.2392.5094.1594.15886,696
19 mar 202490.9892.5790.4292.5292.52888,904
18 mar 202491.6791.9489.8091.6291.62691,959
15 mar 202494.2094.3891.8491.8691.86498,733
14 mar 202492.6493.8391.9093.4493.44830,780
13 mar 202490.8795.4590.8794.8294.822,072,444
12 mar 202488.0089.7987.4689.4489.441,839,461
11 mar 202490.3190.4987.9389.0189.011,623,420
08 mar 202490.0091.8787.0990.1790.172,687,256
07 mar 202493.1193.9189.7690.4790.472,243,620
06 mar 202496.3297.3192.4895.1395.131,834,950
05 mar 202494.7495.1093.7694.7794.771,008,766
04 mar 202498.0098.2095.4396.3196.311,363,302
01 mar 202494.9197.2994.6796.0496.041,167,913
29 feb 202494.7795.8492.8693.5393.531,062,419
28 feb 202491.0592.0090.6491.8091.80821,491
27 feb 202493.0494.1390.5592.5992.591,349,757
26 feb 202491.4395.0091.2992.0492.041,706,223
23 feb 202491.0091.8690.3691.6191.611,633,173
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...