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
)
77.10
-5.21 (-6.33%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 30, 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 30, 2013
184.14
185.49
181.46
183.38
134,699
-0.67(-0.36%)
Apr 29, 2013
184.81
186.44
182.80
184.05
142,542
+0.77(+0.42%)
Apr 26, 2013
185.39
186.25
182.42
183.28
201,495
-2.97(-1.60%)
Apr 25, 2013
181.17
186.92
179.35
186.25
510,776
+6.04(+3.35%)
Apr 24, 2013
185.01
191.62
173.79
180.21
566,386
-1.92(-1.05%)
Apr 23, 2013
172.54
182.56
171.78
182.13
358,339
+10.35(+6.03%)
Apr 22, 2013
175.32
178.20
170.44
171.78
202,488
-3.07(-1.75%)
Apr 19, 2013
172.54
176.19
170.05
174.84
241,849
+3.93(+2.30%)
Apr 18, 2013
169.19
172.26
167.37
170.91
127,146
+3.16(+1.89%)
Apr 17, 2013
166.50
169.57
165.93
167.75
142,329
+0.38(+0.23%)
Apr 16, 2013
165.93
170.63
165.45
167.37
133,614
+4.50(+2.77%)
Apr 15, 2013
164.88
164.88
161.14
162.86
138,010
-3.64(-2.19%)
Apr 12, 2013
167.37
167.94
164.92
166.50
150,807
-0.96(-0.57%)
Apr 11, 2013
170.91
171.11
164.68
167.46
252,456
-3.74(-2.18%)
Apr 10, 2013
167.75
173.22
167.27
171.20
231,449
+4.79(+2.88%)
Apr 09, 2013
159.60
167.66
159.60
166.41
139,716
+5.08(+3.15%)
Apr 08, 2013
153.85
163.15
153.66
161.33
134,703
+7.28(+4.73%)
Apr 05, 2013
156.15
156.30
149.83
154.04
246,729
-4.12(-2.61%)
Apr 04, 2013
158.17
160.37
157.01
158.17
109,746
-0.10(-0.06%)
Apr 03, 2013
169.00
169.00
157.59
158.26
243,458
-9.59(-5.71%)
Apr 02, 2013
169.09
169.67
167.08
167.85
69,947
+0.19(+0.11%)
Apr 01, 2013
171.78
171.78
165.84
167.66
104,550
-4.89(-2.83%)
Mar 28, 2013
172.54
173.31
169.57
172.54
153,012
-0.67(-0.39%)
Mar 27, 2013
165.64
173.31
164.68
173.22
275,821
+5.37(+3.20%)
Mar 26, 2013
166.60
168.13
163.92
167.85
207,644
+2.59(+1.57%)
Mar 25, 2013
165.16
166.41
164.21
165.26
130,368
+0.57(+0.35%)
Mar 22, 2013
163.92
167.66
162.00
164.68
130,485
-2.11(-1.26%)
Mar 21, 2013
164.49
167.75
163.63
166.79
103,916
+2.59(+1.58%)
Mar 20, 2013
165.64
166.50
157.78
164.21
258,882
-2.30(-1.38%)
Mar 19, 2013
163.63
169.57
163.44
166.50
450,552
+0.57(+0.35%)
Mar 18, 2013
154.72
166.41
153.85
165.93
476,075
+12.37(+8.05%)
Mar 15, 2013
142.16
155.77
141.68
153.56
381,785
+11.89(+8.39%)
Mar 14, 2013
144.94
145.22
138.03
141.68
348,734
-2.01(-1.40%)
Mar 13, 2013
143.79
144.75
143.31
143.69
126,955
-0.57(-0.40%)
Mar 12, 2013
146.95
148.29
143.79
144.27
75,210
-3.55(-2.40%)
Mar 11, 2013
150.21
150.40
146.85
147.81
57,543
-0.96(-0.64%)
Mar 08, 2013
145.90
150.11
145.61
148.77
87,488
+3.64(+2.51%)
Mar 07, 2013
145.99
147.14
143.59
145.13
88,214
-0.77(-0.53%)
Mar 06, 2013
145.32
148.20
144.55
145.90
95,948
+0.67(+0.46%)
Mar 05, 2013
144.36
146.66
143.12
145.22
156,832
+0.77(+0.53%)
Mar 04, 2013
147.33
147.33
143.59
144.46
151,167
-4.22(-2.84%)
Mar 01, 2013
145.80
150.69
144.07
148.68
209,397
+2.97(+2.04%)
Feb 28, 2013
148.05
149.40
145.03
145.70
192,693
-2.88(-1.94%)
Feb 27, 2013
152.22
154.43
146.95
148.58
214,603
-3.64(-2.39%)
Feb 26, 2013
154.81
156.34
151.46
152.22
113,663
-0.58(-0.38%)
Feb 22, 2013
152.99
154.04
149.54
152.80
150,273
+1.73(+1.14%)
Feb 21, 2013
156.73
156.82
149.06
151.07
253,759
-5.85(-3.73%)
Feb 20, 2013
163.92
164.40
156.34
156.92
263,212
-7.57(-4.60%)
Feb 19, 2013
163.92
165.07
162.67
164.49
113,545
+0.00(+0.00%)
Feb 15, 2013
163.53
165.45
162.57
164.49
110,569
+0.67(+0.41%)
Feb 14, 2013
162.19
164.78
162.19
163.82
79,000
-0.19(-0.12%)
Feb 13, 2013
161.81
165.83
161.81
164.01
136,804
+1.25(+0.77%)
Feb 12, 2013
161.04
163.82
160.56
162.77
71,472
+1.06(+0.65%)
Feb 11, 2013
161.81
163.03
160.66
161.71
76,799
-0.48(-0.30%)
Feb 08, 2013
162.67
162.86
160.08
162.19
111,477
+0.38(+0.24%)
Feb 07, 2013
163.15
164.40
160.75
161.81
107,201
-0.96(-0.59%)
Feb 06, 2013
162.00
163.15
159.99
162.77
194,065
-1.34(-0.82%)
Feb 04, 2013
167.75
167.75
162.67
164.11
124,464
-4.12(-2.45%)
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
.