Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
New Oriental Education & Technology Group ADR
(NY:
EDU
)
83.26
+3.62 (+4.55%)
Official Closing Price
Updated: 6:30 PM EDT, Apr 26, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 28, 2017
650.40
650.40
638.86
641.85
98,030
-4.58(-0.71%)
Apr 27, 2017
648.41
654.18
644.73
646.42
216,313
-3.08(-0.47%)
Apr 26, 2017
669.69
669.69
642.54
649.50
168,771
-15.91(-2.39%)
Apr 25, 2017
627.63
681.38
626.53
665.42
242,212
+40.77(+6.53%)
Apr 24, 2017
625.54
640.16
614.30
624.64
180,922
+0.00(+0.00%)
Apr 21, 2017
618.58
628.72
615.64
624.64
98,638
+7.56(+1.22%)
Apr 20, 2017
623.25
624.14
615.49
617.08
111,666
-3.48(-0.56%)
Apr 19, 2017
599.98
626.83
597.14
620.57
102,269
+20.59(+3.43%)
Apr 18, 2017
598.69
604.06
595.01
599.98
61,716
-0.50(-0.08%)
Apr 17, 2017
592.52
602.86
589.64
600.48
56,179
+9.85(+1.67%)
Apr 13, 2017
590.33
595.11
585.96
590.63
112,793
-0.60(-0.10%)
Apr 12, 2017
595.80
597.29
587.65
591.23
92,407
-2.29(-0.39%)
Apr 11, 2017
596.70
599.28
581.48
593.51
78,952
-4.08(-0.68%)
Apr 10, 2017
609.43
609.43
594.21
597.59
89,144
-9.65(-1.59%)
Apr 07, 2017
610.52
610.92
598.59
607.24
55,590
-3.88(-0.63%)
Apr 06, 2017
603.26
616.19
599.48
611.12
70,501
+7.16(+1.19%)
Apr 05, 2017
607.93
614.70
602.17
603.96
103,048
+0.40(+0.07%)
Apr 04, 2017
604.65
610.32
601.97
603.56
55,174
-2.19(-0.36%)
Apr 03, 2017
601.77
606.44
594.51
605.75
54,975
+5.27(+0.88%)
Mar 31, 2017
592.32
605.75
587.75
600.48
130,888
+8.45(+1.43%)
Mar 30, 2017
592.52
598.39
587.85
592.02
90,305
+0.70(+0.12%)
Mar 29, 2017
576.81
593.32
574.12
591.33
83,403
+13.82(+2.39%)
Mar 28, 2017
578.60
582.67
572.73
577.50
73,890
-3.98(-0.68%)
Mar 27, 2017
585.26
585.61
569.85
581.48
124,935
-4.77(-0.81%)
Mar 24, 2017
578.70
595.11
574.02
586.25
55,659
+8.45(+1.46%)
Mar 23, 2017
583.57
584.41
575.22
577.80
101,208
-5.87(-1.01%)
Mar 22, 2017
568.35
587.35
560.30
583.67
150,526
+12.03(+2.11%)
Mar 21, 2017
576.61
579.29
565.57
571.64
220,966
+2.39(+0.42%)
Mar 20, 2017
551.95
571.84
551.95
569.25
172,862
+21.28(+3.88%)
Mar 17, 2017
538.22
553.74
532.65
547.97
90,518
+8.95(+1.66%)
Mar 16, 2017
537.23
542.00
533.55
539.02
58,671
+5.67(+1.06%)
Mar 15, 2017
518.83
547.07
518.13
533.35
181,235
+15.61(+3.02%)
Mar 14, 2017
518.43
525.59
515.94
517.73
66,929
+2.19(+0.42%)
Mar 13, 2017
509.58
517.73
503.91
515.55
43,978
+7.26(+1.43%)
Mar 10, 2017
501.62
511.27
501.62
508.29
61,768
+8.55(+1.71%)
Mar 09, 2017
502.42
505.50
497.25
499.73
55,414
-2.09(-0.42%)
Mar 08, 2017
506.40
510.38
499.93
501.82
68,259
-3.58(-0.71%)
Mar 07, 2017
517.73
522.51
505.40
505.40
94,351
-8.65(-1.68%)
Mar 06, 2017
497.25
517.73
497.25
514.05
81,412
+18.00(+3.63%)
Mar 03, 2017
507.19
507.19
487.40
496.05
89,003
-13.62(-2.67%)
Mar 02, 2017
500.13
515.65
497.94
509.68
180,470
+7.76(+1.55%)
Mar 01, 2017
486.81
504.41
486.81
501.92
60,888
+20.49(+4.26%)
Feb 28, 2017
483.42
485.01
478.55
481.44
74,911
-4.18(-0.86%)
Feb 27, 2017
484.32
487.30
477.90
485.61
98,672
-3.18(-0.65%)
Feb 24, 2017
486.31
489.29
477.26
488.79
39,379
-5.67(-1.15%)
Feb 23, 2017
493.27
503.41
492.18
494.46
78,444
+0.99(+0.20%)
Feb 22, 2017
490.19
495.86
484.32
493.47
71,199
+4.48(+0.92%)
Feb 21, 2017
492.27
492.27
482.23
488.99
91,992
-2.49(-0.51%)
Feb 17, 2017
491.48
491.48
491.48
0
-0.70(-0.14%)
Feb 16, 2017
494.86
495.16
486.81
492.18
85,506
-0.70(-0.14%)
Feb 15, 2017
495.16
496.25
490.39
492.87
61,394
-1.69(-0.34%)
Feb 14, 2017
509.48
509.48
491.08
494.56
158,041
-15.51(-3.04%)
Feb 13, 2017
502.92
520.82
500.98
510.08
183,555
+4.87(+0.96%)
Feb 10, 2017
487.30
505.50
485.31
505.20
120,534
+20.39(+4.21%)
Feb 09, 2017
475.17
486.21
475.67
484.82
126,726
+9.65(+2.03%)
Feb 08, 2017
478.65
481.83
468.61
475.17
128,822
-2.39(-0.50%)
Feb 07, 2017
471.99
479.55
470.40
477.56
138,519
+7.86(+1.67%)
Feb 06, 2017
468.90
477.26
460.95
469.70
113,709
-1.79(-0.38%)
Feb 03, 2017
480.84
485.12
471.09
471.49
83,339
-8.25(-1.72%)
Feb 02, 2017
470.89
481.44
468.21
479.75
116,265
+6.56(+1.39%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.