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
)
84.17
+0.19 (+0.23%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Jun 29, 2018
949.40
965.30
933.50
946.60
156,850
+7.80(+0.83%)
Jun 28, 2018
926.00
939.55
908.80
938.80
152,939
+12.30(+1.33%)
Jun 27, 2018
945.50
956.90
923.50
926.50
160,411
-24.80(-2.61%)
Jun 26, 2018
967.20
971.10
949.00
951.30
117,252
-3.20(-0.34%)
Jun 25, 2018
991.70
995.40
945.80
954.50
209,996
-54.70(-5.42%)
Jun 22, 2018
1036
1039
992.50
1009
156,196
-16.10(-1.57%)
Jun 21, 2018
1039
1041
1015
1025
86,441
-13.50(-1.30%)
Jun 20, 2018
1066
1067
1035
1039
97,136
-18.10(-1.71%)
Jun 19, 2018
1024
1058
1023
1057
101,579
+7.20(+0.69%)
Jun 18, 2018
1024
1052
1010
1050
58,864
+11.60(+1.12%)
Jun 15, 2018
1047
1040
1038
205,362
-1.80(-0.17%)
Jun 14, 2018
1023
1043
1020
1040
148,556
+11.70(+1.14%)
Jun 13, 2018
1065
1070
1000
1028
287,320
-34.50(-3.25%)
Jun 12, 2018
1057
1082
1050
1063
140,600
+8.70(+0.83%)
Jun 11, 2018
1051
1062
1037
1054
125,199
+4.00(+0.38%)
Jun 08, 2018
1040
1055
1028
1050
99,375
+6.70(+0.64%)
Jun 07, 2018
1047
1050
1028
1043
95,099
-0.80(-0.08%)
Jun 06, 2018
1050
1044
144,267
+18.80(+1.83%)
Jun 05, 2018
1014
1038
1007
1025
116,567
+14.80(+1.46%)
Jun 04, 2018
1020
1035
988.30
1010
141,584
-3.50(-0.35%)
Jun 01, 2018
994.20
1020
985.26
1014
101,860
+19.30(+1.94%)
May 31, 2018
978.60
1012
978.60
994.70
193,758
+18.40(+1.88%)
May 30, 2018
986.70
1002
971.80
976.30
93,225
-6.40(-0.65%)
May 29, 2018
976.60
997.60
967.00
982.70
181,249
-24.10(-2.39%)
May 25, 2018
1007
1007
1007
0
-36.20(-3.47%)
May 24, 2018
1003
1050
1000
1043
273,572
+29.70(+2.93%)
May 23, 2018
966.00
1021
964.90
1013
217,126
+48.40(+5.02%)
May 22, 2018
960.00
977.80
958.30
964.90
109,688
+5.80(+0.60%)
May 21, 2018
955.00
986.70
954.60
959.10
157,039
+18.70(+1.99%)
May 18, 2018
938.30
946.79
934.40
940.40
81,293
+3.80(+0.41%)
May 17, 2018
928.20
944.50
925.00
936.60
107,091
+4.60(+0.49%)
May 16, 2018
931.60
943.50
926.70
932.00
99,855
-0.10(-0.01%)
May 15, 2018
934.00
938.20
925.10
932.10
60,665
-3.10(-0.33%)
May 14, 2018
935.00
949.20
933.40
935.20
47,855
+2.70(+0.29%)
May 11, 2018
950.00
953.80
923.20
932.50
56,691
-11.50(-1.22%)
May 10, 2018
923.40
950.00
921.70
944.00
119,398
+24.10(+2.62%)
May 09, 2018
923.70
939.00
918.60
919.90
71,342
-2.60(-0.28%)
May 08, 2018
924.70
927.60
908.60
922.50
69,838
+5.80(+0.63%)
May 07, 2018
908.60
929.80
900.00
916.70
88,296
+8.90(+0.98%)
May 04, 2018
915.00
916.80
894.30
907.80
81,384
-7.90(-0.86%)
May 03, 2018
912.00
922.00
882.00
915.70
90,617
+0.60(+0.07%)
May 02, 2018
915.10
938.85
913.60
915.10
85,940
+1.50(+0.16%)
May 01, 2018
902.30
916.30
890.10
913.60
38,942
+15.20(+1.69%)
Apr 30, 2018
906.80
921.70
891.60
898.40
89,405
-2.50(-0.28%)
Apr 27, 2018
904.40
911.45
892.90
900.90
68,190
-2.00(-0.22%)
Apr 26, 2018
902.00
906.10
878.80
902.90
181,555
+18.20(+2.06%)
Apr 25, 2018
890.10
909.90
872.50
884.70
206,093
-18.00(-1.99%)
Apr 24, 2018
940.00
963.90
880.00
902.70
563,827
+34.50(+3.97%)
Apr 23, 2018
912.80
913.47
864.00
868.20
295,833
-42.90(-4.71%)
Apr 20, 2018
918.90
920.00
903.00
911.10
281,866
-5.10(-0.56%)
Apr 19, 2018
942.90
946.80
912.00
916.20
102,026
-20.30(-2.17%)
Apr 18, 2018
927.70
940.40
915.00
936.50
107,403
+12.50(+1.35%)
Apr 17, 2018
916.00
931.60
911.80
924.00
107,653
+9.70(+1.06%)
Apr 16, 2018
924.70
924.70
902.50
914.30
97,991
-8.60(-0.93%)
Apr 13, 2018
945.10
945.50
913.60
922.90
75,770
-18.30(-1.94%)
Apr 12, 2018
957.60
962.80
936.40
941.20
96,951
-13.50(-1.41%)
Apr 11, 2018
948.00
965.50
938.10
954.70
136,928
+0.80(+0.08%)
Apr 10, 2018
943.50
958.00
933.25
953.90
228,581
+37.90(+4.14%)
Apr 09, 2018
899.90
940.80
892.50
916.00
129,244
+28.80(+3.25%)
Apr 06, 2018
875.10
898.80
872.90
887.20
141,878
-2.50(-0.28%)
Apr 05, 2018
884.50
895.25
869.20
889.70
110,396
+12.80(+1.46%)
Apr 04, 2018
831.10
880.40
830.00
876.90
125,069
+12.10(+1.40%)
Apr 03, 2018
864.10
879.20
853.20
864.80
98,750
+4.50(+0.52%)
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
.