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
)
79.93
-3.85 (-4.60%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 31, 2012
184.62
186.92
183.09
186.25
95,297
+2.88(+1.57%)
Dec 28, 2012
185.68
185.77
182.13
183.38
85,654
-1.53(-0.83%)
Dec 27, 2012
188.55
188.55
183.86
184.91
82,287
-1.92(-1.03%)
Dec 26, 2012
187.79
189.03
185.87
186.83
80,748
+1.05(+0.57%)
Dec 24, 2012
191.04
191.04
182.23
185.77
68,082
-3.93(-2.07%)
Dec 21, 2012
191.14
191.43
187.50
189.70
190,015
-1.92(-1.00%)
Dec 20, 2012
193.54
194.59
189.80
191.62
175,531
-2.59(-1.33%)
Dec 19, 2012
192.00
195.36
192.00
194.21
342,162
+1.15(+0.60%)
Dec 18, 2012
192.68
193.82
189.32
193.06
360,810
+1.44(+0.75%)
Dec 17, 2012
188.84
196.99
187.79
191.62
497,418
+2.21(+1.16%)
Dec 14, 2012
185.49
190.37
183.57
189.41
260,843
+0.67(+0.36%)
Dec 13, 2012
185.87
190.57
184.44
188.74
234,728
+11.50(+6.49%)
Dec 11, 2012
175.13
178.68
174.94
177.24
292,547
-0.19(-0.11%)
Dec 10, 2012
165.83
177.91
165.26
177.43
255,471
+10.74(+6.44%)
Dec 06, 2012
166.99
172.06
164.30
166.70
470,414
-6.61(-3.82%)
Dec 04, 2012
193.63
194.11
170.44
173.31
1,145,048
-19.94(-10.32%)
Nov 30, 2012
199.86
199.86
190.76
193.25
376,250
-7.67(-3.82%)
Nov 29, 2012
183.47
201.21
183.47
200.92
441,658
+15.34(+8.26%)
Nov 28, 2012
178.58
185.68
178.30
185.58
159,177
+5.56(+3.09%)
Nov 27, 2012
182.03
182.23
178.10
180.02
122,823
-2.40(-1.31%)
Nov 26, 2012
185.96
185.96
180.21
182.42
132,029
-1.34(-0.73%)
Nov 23, 2012
186.16
186.16
182.80
183.76
41,655
-0.19(-0.10%)
Nov 21, 2012
186.54
188.65
182.90
183.95
231,258
-3.26(-1.74%)
Nov 20, 2012
184.05
187.31
181.27
187.21
211,884
+4.60(+2.52%)
Nov 19, 2012
183.86
184.53
180.21
182.61
154,987
+0.38(+0.21%)
Nov 16, 2012
184.81
186.92
181.36
182.23
369,165
-2.88(-1.55%)
Nov 15, 2012
175.52
186.06
175.42
185.10
535,074
+7.77(+4.38%)
Nov 14, 2012
170.15
178.30
170.15
177.34
278,646
+5.85(+3.41%)
Nov 13, 2012
169.67
172.35
169.67
171.49
190,585
-1.05(-0.61%)
Nov 12, 2012
165.35
173.22
165.07
172.54
304,035
+9.01(+5.51%)
Nov 09, 2012
160.66
164.78
160.28
163.53
113,277
+1.92(+1.19%)
Nov 08, 2012
160.75
164.49
160.08
161.62
99,027
-2.01(-1.23%)
Nov 07, 2012
162.48
164.40
159.22
163.63
221,387
-0.38(-0.23%)
Nov 06, 2012
159.99
164.44
158.74
164.01
263,065
+5.37(+3.38%)
Nov 05, 2012
162.48
162.77
157.21
158.65
294,160
-0.96(-0.60%)
Nov 02, 2012
162.96
163.82
156.73
159.60
330,972
-0.48(-0.30%)
Nov 01, 2012
161.62
164.68
157.88
160.08
231,804
-1.53(-0.95%)
Oct 31, 2012
152.89
165.74
148.10
161.62
633,999
+1.63(+1.02%)
Oct 26, 2012
162.48
159.99
159.99
159.99
322,956
-3.55(-2.17%)
Oct 25, 2012
166.12
166.99
161.14
163.53
208,582
-2.68(-1.61%)
Oct 24, 2012
166.70
167.43
165.35
166.22
147,562
+0.29(+0.17%)
Oct 23, 2012
164.97
166.60
163.15
165.93
127,918
-0.57(-0.35%)
Oct 19, 2012
167.75
168.23
164.68
166.50
189,460
-2.11(-1.25%)
Oct 18, 2012
169.57
169.57
164.97
168.61
208,549
+1.82(+1.09%)
Oct 17, 2012
172.54
173.50
166.12
166.79
308,924
-4.41(-2.58%)
Oct 16, 2012
172.45
173.50
166.89
171.20
308,438
-0.29(-0.17%)
Oct 15, 2012
185.39
185.49
169.19
171.49
1,048,123
+7.19(+4.38%)
Oct 12, 2012
172.16
175.42
158.36
164.30
484,697
-7.76(-4.51%)
Oct 11, 2012
162.29
175.32
162.19
172.06
426,605
+9.68(+5.96%)
Oct 10, 2012
157.69
163.34
157.16
162.38
235,339
+3.45(+2.17%)
Oct 09, 2012
158.93
160.56
155.87
158.93
137,962
+1.63(+1.04%)
Oct 08, 2012
160.18
163.72
156.73
157.30
240,392
-2.97(-1.85%)
Oct 05, 2012
156.82
162.00
155.10
160.28
175,288
+4.03(+2.58%)
Oct 04, 2012
157.97
158.65
152.51
156.25
216,081
-2.30(-1.45%)
Oct 03, 2012
165.16
165.74
155.77
158.55
336,353
-2.20(-1.37%)
Oct 02, 2012
159.70
162.48
153.37
160.75
254,328
+1.63(+1.02%)
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
.