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
)
82.32
+0.68 (+0.83%)
Official Closing Price
Updated: 7:00 PM EDT, May 8, 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 (%)
Jan 31, 2012
224.38
226.53
218.47
223.34
165,671
+0.38(+0.17%)
Jan 30, 2012
226.63
229.16
220.91
222.97
165,464
-7.59(-3.29%)
Jan 27, 2012
221.28
231.88
221.28
230.56
173,908
+4.97(+2.20%)
Jan 26, 2012
222.69
227.84
220.34
225.59
138,405
+4.59(+2.08%)
Jan 25, 2012
216.59
223.44
215.19
221.00
94,644
+5.25(+2.43%)
Jan 24, 2012
209.47
216.41
208.72
215.75
55,148
+4.50(+2.13%)
Jan 23, 2012
218.84
218.84
210.97
211.25
98,716
-6.94(-3.18%)
Jan 20, 2012
215.75
220.25
212.66
218.19
118,872
+3.56(+1.66%)
Jan 19, 2012
225.03
232.25
213.87
214.62
292,742
-11.25(-4.98%)
Jan 18, 2012
208.53
226.91
208.16
225.88
330,141
+16.22(+7.74%)
Jan 17, 2012
216.88
221.94
205.15
209.66
663,215
-26.82(-11.34%)
Jan 13, 2012
229.53
236.75
227.19
236.47
144,305
+6.00(+2.60%)
Jan 12, 2012
227.84
230.75
224.38
230.47
73,960
+4.41(+1.95%)
Jan 11, 2012
223.63
226.63
221.38
226.06
64,242
+2.72(+1.22%)
Jan 10, 2012
211.91
224.38
210.41
223.34
110,925
+16.03(+7.73%)
Jan 09, 2012
210.69
211.34
201.97
207.31
123,468
-1.97(-0.94%)
Jan 06, 2012
216.50
216.50
207.78
209.28
98,734
-5.44(-2.53%)
Jan 05, 2012
212.37
216.26
208.06
214.72
117,056
+1.88(+0.88%)
Jan 04, 2012
222.50
223.06
208.72
212.84
211,704
-12.66(-5.61%)
Dec 30, 2011
222.31
226.91
222.31
225.50
79,555
+2.81(+1.26%)
Dec 29, 2011
224.38
225.41
219.12
222.69
65,747
-1.31(-0.59%)
Dec 28, 2011
225.41
226.72
221.56
224.00
78,052
-1.97(-0.87%)
Dec 27, 2011
223.81
227.00
223.06
225.97
41,456
+0.19(+0.08%)
Dec 23, 2011
223.91
226.91
222.78
225.78
50,618
+9.09(+4.20%)
Dec 21, 2011
213.78
218.28
208.81
216.69
133,318
+3.38(+1.58%)
Dec 20, 2011
205.44
216.78
204.78
213.31
139,791
+12.10(+6.01%)
Dec 19, 2011
203.84
206.19
200.75
201.22
94,324
-2.63(-1.29%)
Dec 16, 2011
206.56
207.22
194.56
203.84
319,613
-0.66(-0.32%)
Dec 15, 2011
211.06
212.37
203.28
204.50
276,804
-2.63(-1.27%)
Dec 14, 2011
213.03
214.53
206.28
207.12
166,776
-7.31(-3.41%)
Dec 13, 2011
225.03
226.44
213.26
214.44
93,375
-8.44(-3.79%)
Dec 12, 2011
223.34
224.33
218.66
222.88
82,422
-3.84(-1.70%)
Dec 09, 2011
227.19
228.31
223.25
226.72
66,782
+1.88(+0.83%)
Dec 08, 2011
228.78
229.72
224.24
224.84
103,832
-6.75(-2.91%)
Dec 07, 2011
236.19
237.69
230.28
231.60
84,218
-4.59(-1.95%)
Dec 06, 2011
240.13
243.41
235.53
236.19
84,084
-4.69(-1.95%)
Dec 05, 2011
237.60
242.38
235.44
240.88
106,833
+7.03(+3.01%)
Dec 02, 2011
234.88
237.22
233.00
233.85
68,617
+1.69(+0.73%)
Dec 01, 2011
237.60
244.82
231.31
232.16
107,627
-4.50(-1.90%)
Nov 30, 2011
236.75
242.00
231.60
236.66
150,808
+12.28(+5.47%)
Nov 29, 2011
220.25
228.13
218.84
224.38
135,185
+3.56(+1.61%)
Nov 28, 2011
229.06
231.69
218.84
220.81
241,822
+0.84(+0.38%)
Nov 25, 2011
213.12
221.66
213.12
219.97
47,405
+5.63(+2.62%)
Nov 23, 2011
218.47
221.75
213.69
214.34
246,568
-7.31(-3.30%)
Nov 22, 2011
210.97
223.63
210.50
221.66
276,025
+11.44(+5.44%)
Nov 21, 2011
215.84
224.84
207.22
210.22
479,103
-3.38(-1.58%)
Nov 18, 2011
236.19
236.38
213.12
213.59
540,561
-19.78(-8.48%)
Nov 17, 2011
239.38
242.28
232.63
233.38
247,075
-9.38(-3.86%)
Nov 16, 2011
239.38
247.91
238.53
242.75
191,567
+1.97(+0.82%)
Nov 15, 2011
246.41
246.88
240.32
240.78
150,650
-5.34(-2.17%)
Nov 14, 2011
254.19
255.40
244.16
246.13
135,270
-7.97(-3.14%)
Nov 11, 2011
257.19
259.07
250.25
254.10
130,433
-1.12(-0.44%)
Nov 10, 2011
262.91
267.51
253.54
255.22
75,582
-6.94(-2.65%)
Nov 09, 2011
262.73
268.16
261.04
262.16
67,452
-9.28(-3.42%)
Nov 08, 2011
268.91
272.48
264.23
271.44
55,960
+3.09(+1.15%)
Nov 07, 2011
269.66
272.29
264.13
268.35
56,162
-2.16(-0.80%)
Nov 04, 2011
275.57
276.88
266.66
270.51
97,868
-5.34(-1.94%)
Nov 03, 2011
275.67
277.35
271.82
275.85
86,151
+0.66(+0.24%)
Nov 02, 2011
271.91
277.26
270.98
275.20
91,392
+1.88(+0.69%)
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
.