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
)
82.17
-1.57 (-1.87%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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, 2018
786.00
786.00
786.00
0
-7.30(-0.92%)
Aug 30, 2018
799.40
811.60
787.80
793.30
119,519
-9.50(-1.18%)
Aug 29, 2018
777.70
817.45
775.05
802.80
220,336
+32.90(+4.27%)
Aug 28, 2018
771.00
780.40
762.00
769.90
214,620
+1.50(+0.20%)
Aug 27, 2018
761.80
770.00
751.30
768.40
268,747
+16.20(+2.15%)
Aug 24, 2018
759.70
766.20
735.10
752.20
366,010
-7.10(-0.94%)
Aug 23, 2018
800.00
800.25
757.70
759.30
404,848
-43.30(-5.39%)
Aug 22, 2018
781.40
803.10
775.00
802.60
271,386
+12.10(+1.53%)
Aug 21, 2018
857.60
860.60
778.40
790.50
594,803
-70.10(-8.15%)
Aug 20, 2018
841.00
866.80
840.00
860.60
166,000
+26.90(+3.23%)
Aug 17, 2018
842.20
847.40
822.10
833.70
109,400
-16.30(-1.92%)
Aug 16, 2018
830.00
852.70
828.90
850.00
128,998
+28.60(+3.48%)
Aug 15, 2018
829.00
837.50
814.60
821.40
146,448
-29.50(-3.47%)
Aug 14, 2018
851.80
854.90
841.10
850.90
114,783
-1.60(-0.19%)
Aug 13, 2018
833.20
866.70
833.20
852.50
143,111
-17.40(-2.00%)
Aug 10, 2018
863.70
876.60
859.90
869.90
120,910
+1.90(+0.22%)
Aug 09, 2018
863.20
877.80
863.20
868.00
119,931
+7.00(+0.81%)
Aug 08, 2018
874.30
879.90
856.70
861.00
76,659
-10.60(-1.22%)
Aug 07, 2018
877.10
887.30
870.50
871.60
147,684
+3.60(+0.41%)
Aug 06, 2018
852.50
873.40
852.50
868.00
137,681
+15.60(+1.83%)
Aug 03, 2018
848.10
865.60
843.80
852.40
175,100
+9.60(+1.14%)
Aug 02, 2018
860.00
861.85
821.00
842.80
335,915
-23.50(-2.71%)
Aug 01, 2018
855.00
878.70
850.10
866.30
215,382
+5.90(+0.69%)
Jul 31, 2018
890.00
893.10
853.40
860.40
204,981
-19.10(-2.17%)
Jul 30, 2018
892.40
901.10
869.00
879.50
160,512
-17.20(-1.92%)
Jul 27, 2018
901.10
907.50
886.10
896.70
167,650
+1.40(+0.16%)
Jul 26, 2018
883.30
907.80
872.10
895.30
162,401
-15.70(-1.72%)
Jul 25, 2018
910.70
941.80
898.90
911.00
169,731
+4.40(+0.49%)
Jul 24, 2018
960.00
967.00
881.20
906.60
412,400
-13.30(-1.45%)
Jul 23, 2018
933.00
937.60
915.20
919.90
244,813
-13.10(-1.40%)
Jul 20, 2018
963.00
966.20
924.10
933.00
172,966
-6.60(-0.70%)
Jul 19, 2018
973.20
975.10
938.10
939.60
97,853
-31.30(-3.22%)
Jul 18, 2018
972.60
994.70
950.90
970.90
93,493
+10.00(+1.04%)
Jul 17, 2018
952.30
965.90
942.70
960.90
104,193
+7.10(+0.74%)
Jul 16, 2018
971.60
976.10
942.20
953.80
109,130
-17.60(-1.81%)
Jul 13, 2018
986.00
991.70
968.70
971.40
82,684
-9.90(-1.01%)
Jul 12, 2018
965.40
987.70
959.80
981.30
78,473
+27.50(+2.88%)
Jul 11, 2018
932.00
974.90
932.00
953.80
96,614
+1.50(+0.16%)
Jul 10, 2018
964.70
979.70
950.50
952.30
77,969
-10.90(-1.13%)
Jul 09, 2018
952.70
971.67
949.30
963.20
100,617
+18.60(+1.97%)
Jul 06, 2018
922.80
947.50
916.65
944.60
79,944
+27.50(+3.00%)
Jul 05, 2018
947.00
954.50
909.00
917.10
140,952
-28.70(-3.03%)
Jul 03, 2018
945.80
945.80
945.80
0
+1.60(+0.17%)
Jul 02, 2018
925.20
944.20
923.25
944.20
100,053
-2.40(-0.25%)
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%)
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
.