U.S. markets open in 7 hours 5 minutes

New Oriental Education & Technology Group Inc. (EDU)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
2.4100-0.0900 (-3.60%)
Al cierre: 4:00p.m. EDT
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 de oct. de 20212.47002.50002.34002.41002.410034,315,400
20 de oct. de 20212.47002.56002.43002.50002.500031,040,700
19 de oct. de 20212.35002.47002.31002.47002.470026,938,400
18 de oct. de 20212.36002.41002.25002.36002.360029,190,600
15 de oct. de 20212.36002.42002.31002.38002.380028,656,500
14 de oct. de 20212.40002.43002.26002.37002.370043,881,700
13 de oct. de 20212.25002.43002.21002.34002.340072,758,400
12 de oct. de 20212.29002.37002.12002.16002.160057,193,000
11 de oct. de 20212.12002.32002.07002.24002.240062,954,200
08 de oct. de 20212.15002.22002.13002.14002.140024,749,400
07 de oct. de 20212.17002.23002.13002.18002.180037,040,300
06 de oct. de 20212.01002.17002.00002.13002.130037,651,600
05 de oct. de 20211.98002.10001.96002.05002.050025,865,200
04 de oct. de 20212.11002.14001.95001.95001.950037,314,400
01 de oct. de 20212.03002.13001.98002.09002.090043,566,100
30 de sep. de 20211.87002.12001.85002.05002.050065,993,300
29 de sep. de 20211.87001.93001.83001.85001.850036,457,700
28 de sep. de 20211.91001.94001.85001.86001.860030,986,100
27 de sep. de 20211.88001.96001.82001.94001.940034,342,500
24 de sep. de 20211.89001.94001.85001.87001.870028,886,000
23 de sep. de 20212.05002.06001.94001.96001.960033,680,600
22 de sep. de 20211.90002.12001.90001.99001.990069,098,800
21 de sep. de 20211.84001.94001.84001.90001.900035,245,200
20 de sep. de 20211.80001.86001.78001.84001.840044,460,400
17 de sep. de 20211.90001.91001.85001.90001.900038,670,500
16 de sep. de 20211.88001.95001.85001.88001.880057,421,900
15 de sep. de 20212.04002.05001.90001.92001.920049,864,400
14 de sep. de 20212.06002.14002.00002.00002.000028,300,500
13 de sep. de 20212.09002.15002.01002.09002.090034,428,300
10 de sep. de 20212.32002.34002.07002.10002.100051,964,100
09 de sep. de 20212.22002.29002.13002.25002.250040,103,100
08 de sep. de 20212.38002.44002.22002.28002.280042,874,800
07 de sep. de 20212.40002.53002.38002.43002.430079,814,600
03 de sep. de 20212.30002.44002.25002.36002.360043,474,800
02 de sep. de 20212.42002.44002.24002.31002.310050,616,600
01 de sep. de 20212.28002.54002.25002.35002.3500123,114,800
31 de ago. de 20212.20002.35002.19002.26002.260076,808,600
30 de ago. de 20212.15002.29002.00002.25002.2500102,406,100
27 de ago. de 20212.06002.06001.99002.00002.000041,469,600
26 de ago. de 20212.00002.17001.97002.00002.000051,280,800
25 de ago. de 20212.10002.12001.97002.03002.030093,925,600
24 de ago. de 20211.76002.23001.76002.15002.1500233,401,000
23 de ago. de 20211.86001.87001.68001.70001.700060,376,700
20 de ago. de 20211.80001.89001.79001.82001.820042,915,300
19 de ago. de 20211.88001.92001.79001.81001.810040,351,000
18 de ago. de 20211.91002.00001.85001.95001.950042,300,400
17 de ago. de 20211.81001.94001.74001.85001.850059,146,900
16 de ago. de 20211.93001.95001.85001.88001.880037,677,100
13 de ago. de 20212.01002.02001.95001.97001.970035,095,200
12 de ago. de 20212.12002.12001.98002.01002.010047,150,600
11 de ago. de 20212.21002.21002.11002.14002.140030,657,800
10 de ago. de 20212.24002.34002.17002.19002.190043,697,100
09 de ago. de 20212.14002.26002.11002.20002.200060,792,600
06 de ago. de 20212.14002.25002.10002.10002.100040,528,000
05 de ago. de 20212.12002.22002.08002.14002.140049,343,100
04 de ago. de 20212.30002.38002.05002.10002.100079,433,800
03 de ago. de 20212.13002.36001.96002.22002.2200108,893,700
02 de ago. de 20212.26002.26002.05002.17002.1700126,512,600
30 de jul. de 20212.17002.33002.14002.17002.170061,854,400
29 de jul. de 20212.42002.44002.21002.21002.2100124,230,700
28 de jul. de 20212.33002.53002.21002.36002.3600295,601,400
27 de jul. de 20212.05002.23001.94002.19002.1900342,174,200
26 de jul. de 20212.12002.60001.94001.94001.9400571,288,200
23 de jul. de 20212.47002.96002.45002.93002.9300806,731,600
22 de jul. de 20216.49006.55006.19006.40006.400032,394,200
21 de jul. de 20216.10006.57005.94006.52006.520040,435,600
20 de jul. de 20216.34006.52005.89006.18006.180069,829,200
19 de jul. de 20216.22006.23005.75005.84005.840047,748,100
16 de jul. de 20216.68006.69006.36006.46006.460031,527,800
15 de jul. de 20216.81007.05006.81006.84006.840029,165,200
14 de jul. de 20216.90006.98006.79006.91006.910019,229,600
13 de jul. de 20216.64007.12006.63006.85006.850033,868,500
12 de jul. de 20216.62006.63006.37006.48006.480046,832,500
09 de jul. de 20216.62006.71006.37006.60006.600086,161,100
08 de jul. de 20216.35006.38006.10006.25006.250078,720,800
07 de jul. de 20217.66007.69006.82006.93006.930029,422,400
06 de jul. de 20217.43008.03007.27007.67007.670020,230,200
02 de jul. de 20217.69007.78007.48007.57007.570022,569,800
01 de jul. de 20218.19008.30007.71007.81007.810016,688,400
30 de jun. de 20218.23008.28008.02008.19008.190016,072,800
29 de jun. de 20218.01008.43007.82008.38008.380019,222,000
28 de jun. de 20218.20008.55008.05008.13008.130021,782,700
25 de jun. de 20218.52008.62008.03008.12008.120025,482,400
24 de jun. de 20218.00008.81008.00008.55008.550035,764,700
23 de jun. de 20217.88008.29007.85008.11008.110022,399,200
22 de jun. de 20218.18008.19007.72007.80007.800024,979,700
21 de jun. de 20217.50008.35007.27008.10008.100034,918,300
18 de jun. de 20217.93008.05007.55007.59007.590059,631,800
17 de jun. de 20218.47008.48007.36007.63007.630076,949,800
16 de jun. de 20218.82009.12008.26008.37008.370054,530,400
15 de jun. de 20219.79009.86009.36009.54009.540030,120,800
14 de jun. de 20219.46009.90009.45009.75009.750017,791,100
11 de jun. de 20219.88009.93009.33009.54009.540022,577,000
10 de jun. de 202110.030010.29009.62009.73009.730073,599,100
09 de jun. de 20218.52009.49008.49009.02009.020041,257,200
08 de jun. de 20218.70008.84008.48008.55008.550032,518,300
07 de jun. de 20218.75008.87008.08008.87008.870069,911,200
04 de jun. de 20219.21009.25008.78009.22009.220046,884,800
03 de jun. de 202110.230010.27007.71009.32009.320097,366,600
02 de jun. de 202110.970010.970010.380010.600010.600035,466,800
*Precio de cierre ajustado para división de acciones.**Precio de cierre ajustado para dividendos y división de acciones.
Cargando más datos...