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, 2009
166.08
167.93
164.86
167.16
95,423
+1.17(+0.71%)
Nov 27, 2009
165.52
167.50
164.46
165.99
57,243
-2.60(-1.54%)
Nov 25, 2009
167.27
169.15
167.27
168.59
120,484
+0.23(+0.14%)
Nov 24, 2009
169.78
169.99
168.12
168.35
124,114
-2.60(-1.52%)
Nov 23, 2009
172.50
172.50
169.95
170.95
92,048
+0.30(+0.18%)
Nov 20, 2009
170.04
170.77
168.89
170.65
78,402
+0.21(+0.12%)
Nov 19, 2009
169.83
171.49
168.89
170.44
82,467
-0.84(-0.49%)
Nov 18, 2009
172.34
172.66
170.02
171.28
85,193
-1.41(-0.81%)
Nov 17, 2009
169.76
172.97
169.20
172.69
69,523
+2.65(+1.56%)
Nov 16, 2009
171.96
174.19
169.24
170.04
151,858
-1.12(-0.66%)
Nov 13, 2009
173.70
175.55
169.90
171.16
105,653
-0.52(-0.30%)
Nov 12, 2009
167.58
173.96
167.58
171.68
128,359
+2.93(+1.74%)
Nov 11, 2009
167.65
169.15
166.41
168.75
69,395
+2.25(+1.35%)
Nov 10, 2009
163.90
168.16
163.90
166.50
191,671
+1.99(+1.21%)
Nov 09, 2009
166.90
168.21
163.97
164.51
106,789
-0.35(-0.21%)
Nov 06, 2009
164.70
166.52
163.62
164.86
147,921
-0.98(-0.59%)
Nov 05, 2009
163.48
166.38
163.01
165.84
80,609
+3.73(+2.30%)
Nov 04, 2009
159.56
163.69
158.94
162.12
119,567
+4.45(+2.83%)
Nov 03, 2009
157.31
158.51
155.46
157.66
244,279
-1.29(-0.81%)
Nov 02, 2009
163.41
164.02
154.53
158.95
307,178
-4.76(-2.91%)
Oct 30, 2009
167.20
168.94
163.59
163.71
170,808
-3.42(-2.05%)
Oct 29, 2009
167.04
169.97
166.45
167.13
235,462
+0.80(+0.48%)
Oct 28, 2009
166.31
167.60
165.47
166.34
132,853
-0.77(-0.46%)
Oct 27, 2009
167.79
169.57
165.00
167.11
119,188
-1.55(-0.92%)
Oct 26, 2009
169.55
171.12
168.12
168.66
140,120
-0.89(-0.53%)
Oct 23, 2009
170.25
170.34
169.13
169.55
128,638
-1.24(-0.73%)
Oct 22, 2009
171.33
171.55
168.38
170.79
195,077
-1.59(-0.92%)
Oct 21, 2009
172.41
176.93
171.89
172.38
249,381
+0.09(+0.05%)
Oct 20, 2009
169.92
172.81
169.41
172.29
950,975
-18.28(-9.59%)
Oct 19, 2009
189.35
190.57
186.24
190.57
219,598
+2.65(+1.41%)
Oct 16, 2009
191.30
191.75
187.88
187.93
73,278
-3.45(-1.80%)
Oct 15, 2009
192.12
194.95
190.39
191.37
75,103
-0.40(-0.21%)
Oct 14, 2009
194.58
195.47
190.57
191.77
143,005
-0.80(-0.41%)
Oct 13, 2009
194.79
195.71
191.96
192.57
127,923
-1.76(-0.90%)
Oct 12, 2009
195.66
197.21
192.71
194.32
50,447
+0.63(+0.33%)
Oct 09, 2009
194.75
196.15
190.39
193.69
88,081
-1.34(-0.69%)
Oct 08, 2009
195.66
196.13
189.87
195.03
420,019
+0.84(+0.43%)
Oct 07, 2009
190.55
195.03
189.22
194.18
121,297
+4.48(+2.36%)
Oct 06, 2009
184.83
191.11
183.61
189.71
113,422
+6.68(+3.65%)
Oct 05, 2009
183.54
186.07
181.74
183.03
78,794
-1.62(-0.88%)
Oct 02, 2009
182.79
186.68
182.27
184.64
79,178
+1.22(+0.66%)
Oct 01, 2009
187.93
188.60
182.56
183.43
117,217
-5.16(-2.73%)
Sep 30, 2009
188.79
192.03
184.01
188.58
100,640
-0.09(-0.05%)
Sep 29, 2009
176.11
191.63
176.11
188.68
371,905
+7.36(+4.06%)
Sep 28, 2009
180.33
184.22
180.07
181.31
126,380
+0.35(+0.19%)
Sep 25, 2009
185.86
186.19
179.63
180.96
207,191
-5.58(-2.99%)
Sep 24, 2009
191.49
193.41
185.42
186.54
132,339
-4.95(-2.58%)
Sep 23, 2009
196.88
196.88
191.21
191.49
136,761
-4.78(-2.44%)
Sep 22, 2009
191.82
199.18
189.03
196.27
375,500
+5.18(+2.71%)
Sep 21, 2009
182.84
192.45
181.48
191.09
270,355
+7.17(+3.90%)
Sep 18, 2009
181.27
184.08
179.35
183.92
80,387
+3.24(+1.79%)
Sep 17, 2009
179.32
181.67
178.22
180.68
136,967
+4.10(+2.32%)
Sep 16, 2009
176.02
179.77
175.13
176.58
88,790
+0.66(+0.37%)
Sep 15, 2009
174.24
176.39
173.67
175.92
77,981
+0.68(+0.39%)
Sep 14, 2009
173.13
175.78
173.13
175.24
60,104
+1.27(+0.73%)
Sep 11, 2009
169.85
175.20
169.85
173.98
121,082
+3.21(+1.88%)
Sep 10, 2009
167.60
171.47
167.60
170.77
113,486
+2.98(+1.77%)
Sep 09, 2009
163.03
167.95
161.74
167.79
137,208
+4.01(+2.45%)
Sep 08, 2009
164.67
165.26
162.23
163.78
95,708
-0.66(-0.40%)
Sep 04, 2009
167.44
168.02
163.64
164.44
84,641
-0.98(-0.59%)
Sep 03, 2009
163.17
165.96
161.65
165.42
105,724
+4.90(+3.05%)
Sep 02, 2009
157.10
162.54
156.47
160.52
116,486
+2.18(+1.38%)
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
.