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
)
78.12
-1.09 (-1.38%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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, 2012
238.16
238.16
227.28
229.72
187,684
-5.06(-2.16%)
Jun 28, 2012
236.38
240.69
233.38
234.78
90,885
-5.06(-2.11%)
Jun 27, 2012
235.06
241.44
234.69
239.85
80,801
+5.34(+2.28%)
Jun 26, 2012
231.13
236.38
230.47
234.50
139,961
+6.00(+2.63%)
Jun 25, 2012
234.31
235.91
225.13
228.50
200,045
-10.97(-4.58%)
Jun 22, 2012
247.91
247.91
238.58
239.47
118,017
-6.28(-2.56%)
Jun 21, 2012
255.04
255.04
245.66
245.75
118,507
-9.19(-3.60%)
Jun 20, 2012
263.48
263.48
253.16
254.94
66,119
-5.25(-2.02%)
Jun 19, 2012
256.54
263.85
256.07
260.19
50,564
+3.94(+1.54%)
Jun 18, 2012
262.82
265.63
254.38
256.26
74,002
-8.72(-3.29%)
Jun 15, 2012
255.60
265.16
254.57
264.98
65,948
+9.94(+3.90%)
Jun 14, 2012
254.00
255.97
252.41
255.04
42,370
+1.59(+0.63%)
Jun 13, 2012
255.22
257.01
252.79
253.44
28,596
-1.50(-0.59%)
Jun 12, 2012
255.60
257.85
253.07
254.94
344,160
+2.16(+0.85%)
Jun 11, 2012
260.94
261.98
252.50
252.79
33,896
-4.97(-1.93%)
Jun 08, 2012
253.72
257.85
251.47
257.76
30,323
+3.28(+1.29%)
Jun 07, 2012
257.66
260.19
254.00
254.47
44,711
-0.09(-0.04%)
Jun 06, 2012
253.91
258.79
249.79
254.57
50,583
+2.63(+1.04%)
Jun 05, 2012
246.60
253.07
245.10
251.94
62,678
+4.78(+1.93%)
Jun 04, 2012
245.75
250.91
243.78
247.16
66,097
+1.50(+0.61%)
Jun 01, 2012
243.78
247.91
243.78
245.66
105,330
-2.91(-1.17%)
May 31, 2012
249.41
252.60
243.03
248.57
73,898
-0.56(-0.23%)
May 30, 2012
252.97
256.35
248.75
249.13
61,497
-8.34(-3.24%)
May 29, 2012
249.13
257.76
249.13
257.47
67,746
+11.53(+4.69%)
May 25, 2012
247.16
248.94
245.00
245.94
40,216
-0.47(-0.19%)
May 24, 2012
248.66
249.04
243.88
246.41
44,650
-2.16(-0.87%)
May 23, 2012
250.82
251.47
244.63
248.57
86,917
-5.91(-2.32%)
May 22, 2012
250.82
257.94
250.40
254.47
123,303
+2.81(+1.12%)
May 21, 2012
243.97
252.32
241.07
251.66
126,517
+9.84(+4.07%)
May 18, 2012
246.13
254.29
240.69
241.82
102,033
-4.97(-2.01%)
May 17, 2012
246.97
248.85
245.00
246.78
180,869
+0.84(+0.34%)
May 16, 2012
256.91
259.35
245.66
245.94
111,106
-10.31(-4.02%)
May 15, 2012
254.00
258.88
253.16
256.26
49,128
+1.13(+0.44%)
May 14, 2012
256.16
260.48
254.85
255.13
65,221
-5.06(-1.95%)
May 11, 2012
257.85
264.04
256.16
260.19
62,021
-0.75(-0.29%)
May 10, 2012
266.57
266.76
259.73
260.94
119,845
-4.22(-1.59%)
May 09, 2012
265.16
267.79
263.85
265.16
177,054
-4.69(-1.74%)
May 08, 2012
264.32
270.79
264.23
269.85
182,167
+1.97(+0.74%)
May 07, 2012
267.98
268.91
264.41
267.88
172,489
-1.03(-0.38%)
May 04, 2012
263.10
270.04
263.10
268.91
158,325
+1.69(+0.63%)
May 03, 2012
269.10
270.51
263.01
267.23
159,346
-3.00(-1.11%)
May 02, 2012
256.63
270.69
256.63
270.23
137,363
+12.19(+4.72%)
May 01, 2012
252.32
259.07
251.38
258.04
113,500
+7.41(+2.96%)
Apr 30, 2012
252.13
252.60
246.41
250.63
77,134
-1.59(-0.63%)
Apr 27, 2012
246.78
253.16
243.78
252.22
106,061
+6.94(+2.83%)
Apr 26, 2012
241.72
247.07
240.60
245.28
222,276
+3.66(+1.51%)
Apr 25, 2012
244.53
245.28
240.22
241.63
55,103
-0.09(-0.04%)
Apr 24, 2012
243.13
244.91
240.03
241.72
75,589
-1.12(-0.46%)
Apr 23, 2012
249.41
251.47
237.50
242.85
140,561
-11.16(-4.39%)
Apr 20, 2012
258.32
258.98
253.07
254.00
76,762
-2.81(-1.10%)
Apr 19, 2012
258.51
262.44
254.85
256.82
71,342
-0.38(-0.15%)
Apr 18, 2012
257.85
260.57
256.54
257.19
57,492
-4.13(-1.58%)
Apr 17, 2012
260.66
273.70
256.82
261.32
196,129
+9.00(+3.57%)
Apr 16, 2012
258.32
259.91
246.32
252.32
134,904
-6.19(-2.39%)
Apr 13, 2012
259.73
261.98
254.10
258.51
90,020
-2.81(-1.08%)
Apr 12, 2012
259.63
267.13
258.13
261.32
99,220
+0.75(+0.29%)
Apr 11, 2012
260.38
262.54
257.19
260.57
65,022
+7.03(+2.77%)
Apr 10, 2012
254.29
256.44
250.35
253.54
74,973
-2.06(-0.81%)
Apr 09, 2012
254.38
257.57
253.25
255.60
48,066
-4.88(-1.87%)
Apr 05, 2012
257.57
262.63
256.91
260.48
83,621
+0.28(+0.11%)
Apr 04, 2012
262.54
263.38
257.57
260.19
70,386
-5.25(-1.98%)
Apr 03, 2012
264.04
270.04
264.04
265.44
57,337
-0.38(-0.14%)
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
.