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: 7:00 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 (%)
Nov 30, 2016
501.03
504.90
494.06
498.94
93,155
-0.20(-0.04%)
Nov 29, 2016
503.51
504.21
495.46
499.14
75,672
-2.29(-0.46%)
Nov 28, 2016
511.17
511.47
498.74
501.43
130,974
-11.34(-2.21%)
Nov 25, 2016
509.38
515.15
506.10
512.76
38,855
+3.18(+0.62%)
Nov 23, 2016
509.58
509.58
509.58
0
-1.09(-0.21%)
Nov 22, 2016
514.35
515.89
507.19
510.67
88,237
+0.00(+0.00%)
Nov 21, 2016
502.02
512.66
496.05
510.67
171,728
+11.44(+2.29%)
Nov 18, 2016
500.33
502.62
492.97
499.24
97,019
+6.56(+1.33%)
Nov 17, 2016
484.72
495.95
483.72
492.67
93,851
+7.86(+1.62%)
Nov 16, 2016
466.22
491.98
465.52
484.82
112,772
+15.51(+3.31%)
Nov 15, 2016
473.98
476.97
467.01
469.30
143,977
-2.39(-0.51%)
Nov 14, 2016
501.52
502.12
470.89
471.69
172,039
-30.63(-6.10%)
Nov 11, 2016
512.16
512.16
494.56
502.32
124,787
-10.54(-2.06%)
Nov 10, 2016
514.05
519.62
499.44
512.86
101,753
+0.30(+0.06%)
Nov 09, 2016
499.83
517.93
499.83
512.56
146,619
-12.53(-2.39%)
Nov 08, 2016
510.97
526.54
510.97
525.09
89,346
+13.92(+2.72%)
Nov 07, 2016
511.27
516.84
510.67
511.17
93,610
+9.15(+1.82%)
Nov 04, 2016
491.88
505.30
488.10
502.02
110,203
+11.74(+2.39%)
Nov 03, 2016
494.86
497.35
489.69
490.29
110,490
-4.77(-0.96%)
Nov 02, 2016
493.77
496.85
485.12
495.06
56,693
+0.00(+0.00%)
Nov 01, 2016
501.52
502.22
492.38
495.06
94,395
-3.48(-0.70%)
Oct 31, 2016
511.67
511.67
492.57
498.54
124,253
-14.72(-2.87%)
Oct 28, 2016
516.54
517.73
510.97
513.26
143,597
-5.07(-0.98%)
Oct 27, 2016
524.00
526.39
515.85
518.33
212,359
-2.88(-0.55%)
Oct 26, 2016
527.88
528.28
520.22
521.22
114,222
-6.46(-1.22%)
Oct 25, 2016
505.20
530.86
494.86
527.68
205,975
+46.04(+9.56%)
Oct 24, 2016
468.01
490.19
468.01
481.63
103,548
+16.21(+3.48%)
Oct 21, 2016
457.47
466.42
454.88
465.42
87,121
+6.76(+1.47%)
Oct 20, 2016
465.72
467.41
457.57
458.66
54,621
-7.46(-1.60%)
Oct 19, 2016
469.40
475.07
464.33
466.12
69,868
-2.98(-0.64%)
Oct 18, 2016
469.90
479.84
468.71
469.10
78,193
+4.28(+0.92%)
Oct 17, 2016
463.83
467.81
454.78
464.83
89,313
-3.08(-0.66%)
Oct 14, 2016
457.37
472.78
457.37
467.91
88,614
+11.83(+2.59%)
Oct 13, 2016
459.46
462.64
454.98
456.08
91,075
-7.66(-1.65%)
Oct 12, 2016
456.57
464.73
447.72
463.73
73,242
+7.26(+1.59%)
Oct 11, 2016
464.43
464.63
451.40
456.47
81,599
-7.86(-1.69%)
Oct 10, 2016
455.68
465.12
455.68
464.33
62,825
+9.75(+2.14%)
Oct 07, 2016
457.47
459.95
450.11
454.58
60,562
-3.18(-0.70%)
Oct 06, 2016
454.09
459.56
453.89
457.77
64,975
-0.10(-0.02%)
Oct 05, 2016
452.40
462.34
452.40
457.87
92,632
+6.96(+1.54%)
Oct 04, 2016
459.36
463.63
448.42
450.90
129,894
-10.94(-2.37%)
Oct 03, 2016
463.24
471.19
460.05
461.84
41,752
+0.80(+0.17%)
Sep 30, 2016
464.93
468.41
457.57
461.05
69,838
-5.37(-1.15%)
Sep 29, 2016
467.61
471.79
459.16
466.42
66,648
+1.99(+0.43%)
Sep 28, 2016
469.40
469.95
457.07
464.43
68,321
-4.67(-1.00%)
Sep 27, 2016
466.52
471.39
459.86
469.10
149,228
+6.76(+1.46%)
Sep 26, 2016
467.12
468.01
455.98
462.34
84,409
-8.15(-1.73%)
Sep 23, 2016
473.48
474.18
468.31
470.50
98,233
-7.36(-1.54%)
Sep 22, 2016
467.51
481.04
467.51
477.86
102,324
+9.75(+2.08%)
Sep 21, 2016
462.24
469.30
458.66
468.11
79,013
+7.06(+1.53%)
Sep 20, 2016
463.04
467.81
460.95
461.05
93,333
-1.99(-0.43%)
Sep 19, 2016
467.41
471.39
461.05
463.04
90,195
-2.69(-0.58%)
Sep 16, 2016
478.85
478.95
463.04
465.72
161,078
-15.12(-3.14%)
Sep 15, 2016
451.80
481.44
451.80
480.84
167,653
+30.73(+6.83%)
Sep 14, 2016
450.61
452.60
444.14
450.11
141,165
+1.09(+0.24%)
Sep 13, 2016
444.44
456.47
439.07
449.01
316,474
+3.78(+0.85%)
Sep 12, 2016
432.11
447.03
428.96
445.24
217,529
+5.77(+1.31%)
Sep 09, 2016
436.19
442.65
426.24
439.47
170,550
+1.99(+0.45%)
Sep 08, 2016
436.58
444.34
433.80
437.48
169,096
-5.47(-1.23%)
Sep 07, 2016
437.18
447.52
435.69
442.95
257,798
+4.87(+1.11%)
Sep 06, 2016
424.45
442.95
424.45
438.07
222,581
+19.00(+4.53%)
Sep 02, 2016
409.63
419.08
419.08
419.08
186,928
+14.22(+3.51%)
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
.