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
)
83.98
+1.66 (+2.02%)
Official Closing Price
Updated: 7:00 PM EDT, May 9, 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 (%)
Aug 31, 2017
795.00
815.19
782.77
813.00
136,899
+24.27(+3.08%)
Aug 30, 2017
785.05
800.57
777.20
788.73
83,026
+9.95(+1.28%)
Aug 29, 2017
757.90
781.47
742.49
778.79
116,774
+16.21(+2.13%)
Aug 28, 2017
778.59
787.54
751.44
762.58
239,487
-11.04(-1.43%)
Aug 25, 2017
842.93
845.12
771.03
773.62
161,068
-54.00(-6.52%)
Aug 24, 2017
844.82
854.77
818.27
827.62
87,865
-12.33(-1.47%)
Aug 23, 2017
825.23
864.02
816.47
839.95
111,927
+9.35(+1.13%)
Aug 22, 2017
815.78
853.18
815.78
830.60
192,467
+14.82(+1.82%)
Aug 21, 2017
797.49
820.96
785.75
815.78
121,326
+19.69(+2.47%)
Aug 18, 2017
789.33
809.52
783.86
796.09
86,553
+8.45(+1.07%)
Aug 17, 2017
801.96
813.45
785.75
787.64
89,928
-12.63(-1.58%)
Aug 16, 2017
812.60
816.88
795.79
800.27
71,643
-5.87(-0.73%)
Aug 15, 2017
819.96
820.86
803.25
806.14
73,671
-12.73(-1.55%)
Aug 14, 2017
793.91
823.14
793.91
818.87
139,893
+40.87(+5.25%)
Aug 11, 2017
765.46
778.49
749.76
777.99
113,973
+6.86(+0.89%)
Aug 10, 2017
788.93
794.70
766.36
771.13
92,912
-22.67(-2.86%)
Aug 09, 2017
791.72
800.17
787.24
793.81
118,291
-2.59(-0.32%)
Aug 08, 2017
804.25
806.44
782.17
796.39
81,911
-10.14(-1.26%)
Aug 07, 2017
796.39
811.81
791.42
806.54
154,017
+19.99(+2.54%)
Aug 04, 2017
787.64
796.39
781.67
786.55
54,574
+4.38(+0.56%)
Aug 03, 2017
777.10
783.96
764.77
782.17
92,595
+13.23(+1.72%)
Aug 02, 2017
778.99
786.85
754.33
768.94
212,808
-7.86(-1.01%)
Aug 01, 2017
798.58
806.24
775.71
776.80
149,660
-15.42(-1.95%)
Jul 31, 2017
797.39
815.88
776.90
792.22
101,682
-1.79(-0.23%)
Jul 28, 2017
787.14
797.59
778.79
794.00
94,713
+6.07(+0.77%)
Jul 27, 2017
826.82
830.40
779.09
787.94
189,776
-36.20(-4.39%)
Jul 26, 2017
802.86
834.38
802.56
824.14
187,022
+21.58(+2.69%)
Jul 25, 2017
773.22
812.90
758.10
802.56
377,196
+2.09(+0.26%)
Jul 24, 2017
789.13
804.75
784.76
800.47
180,819
+13.72(+1.74%)
Jul 21, 2017
801.26
801.26
784.18
786.75
104,866
-14.92(-1.86%)
Jul 20, 2017
813.00
786.85
801.66
143,375
+3.78(+0.47%)
Jul 19, 2017
816.18
821.55
795.89
797.88
140,362
-18.30(-2.24%)
Jul 18, 2017
797.09
820.16
787.04
816.18
120,739
+22.58(+2.84%)
Jul 17, 2017
796.59
813.50
788.44
793.61
97,269
+0.20(+0.03%)
Jul 14, 2017
778.79
814.29
777.45
793.41
180,990
+15.81(+2.03%)
Jul 13, 2017
793.61
795.60
767.05
777.60
149,608
-16.61(-2.09%)
Jul 12, 2017
764.77
795.60
761.68
794.20
155,709
+37.09(+4.90%)
Jul 11, 2017
748.36
758.40
734.04
757.11
95,512
+14.72(+1.98%)
Jul 10, 2017
719.42
746.77
719.42
742.39
116,219
+25.16(+3.51%)
Jul 07, 2017
707.19
722.80
699.83
717.23
85,285
+11.14(+1.58%)
Jul 06, 2017
716.04
726.83
702.11
706.09
162,256
-9.95(-1.39%)
Jul 05, 2017
712.06
717.43
705.20
716.04
60,496
+6.66(+0.94%)
Jul 03, 2017
702.41
719.22
701.91
709.37
67,825
+8.35(+1.19%)
Jun 30, 2017
701.12
711.56
697.34
701.02
92,050
+0.70(+0.10%)
Jun 29, 2017
708.88
720.41
695.25
700.32
124,790
-8.65(-1.22%)
Jun 28, 2017
718.52
718.74
699.23
708.98
105,633
-3.08(-0.43%)
Jun 27, 2017
716.24
744.78
711.66
712.06
101,099
-8.06(-1.12%)
Jun 26, 2017
728.47
749.35
716.58
720.11
88,172
-3.08(-0.43%)
Jun 23, 2017
726.18
734.53
721.21
723.20
55,844
+0.70(+0.10%)
Jun 22, 2017
721.80
724.68
711.06
722.50
129,449
-1.89(-0.26%)
Jun 21, 2017
742.09
743.78
717.43
724.39
115,446
-13.23(-1.79%)
Jun 20, 2017
748.06
758.90
733.04
737.62
135,686
-12.93(-1.72%)
Jun 19, 2017
751.54
762.08
745.97
750.55
115,110
+13.62(+1.85%)
Jun 16, 2017
729.96
743.78
725.19
736.92
85,646
+12.93(+1.79%)
Jun 15, 2017
713.35
725.29
707.48
723.99
118,589
-1.59(-0.22%)
Jun 14, 2017
736.32
758.10
716.04
725.58
100,909
-7.26(-0.99%)
Jun 13, 2017
754.42
772.42
726.08
732.84
271,083
-3.88(-0.53%)
Jun 12, 2017
720.61
757.01
716.04
736.72
268,103
+16.01(+2.22%)
Jun 09, 2017
766.46
779.19
708.78
720.71
270,003
-33.41(-4.43%)
Jun 08, 2017
824.44
826.33
739.21
754.13
290,863
-67.92(-8.26%)
Jun 07, 2017
761.98
827.50
761.68
822.05
279,294
+65.04(+8.59%)
Jun 06, 2017
740.50
766.06
740.10
757.01
126,104
+15.61(+2.11%)
Jun 05, 2017
732.74
742.99
728.37
741.40
97,034
+5.87(+0.80%)
Jun 02, 2017
738.21
744.68
723.20
735.53
105,577
-0.89(-0.12%)
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
.