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
)
84.17
+0.19 (+0.23%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
May 31, 2016
432.61
433.40
416.20
420.17
1,312,337
-2.79(-0.66%)
May 27, 2016
414.70
422.96
422.96
422.96
118,562
+8.16(+1.97%)
May 26, 2016
411.52
417.59
408.79
414.80
115,820
+5.07(+1.24%)
May 25, 2016
425.15
427.43
404.96
409.73
189,917
-16.61(-3.90%)
May 24, 2016
416.79
427.53
413.11
426.34
123,274
+13.62(+3.30%)
May 23, 2016
406.85
426.54
406.85
412.72
241,467
+4.48(+1.10%)
May 20, 2016
405.75
408.44
399.81
408.24
120,025
+4.67(+1.16%)
May 19, 2016
392.43
404.26
388.05
403.57
81,589
+9.55(+2.42%)
May 18, 2016
394.81
397.70
387.95
394.02
102,665
-0.89(-0.23%)
May 17, 2016
411.82
413.61
394.02
394.91
164,940
-15.51(-3.78%)
May 16, 2016
397.80
414.41
397.00
410.43
243,845
+15.91(+4.03%)
May 13, 2016
397.50
398.10
390.24
394.52
93,203
-6.17(-1.54%)
May 12, 2016
391.83
402.07
388.75
400.68
155,879
+7.26(+1.85%)
May 11, 2016
401.58
401.88
390.54
393.42
60,884
-8.15(-2.03%)
May 10, 2016
393.52
402.57
393.12
401.58
97,324
+9.94(+2.54%)
May 09, 2016
395.81
396.90
389.25
391.63
75,012
-3.48(-0.88%)
May 06, 2016
389.74
395.81
384.67
395.11
58,214
+2.69(+0.68%)
May 05, 2016
392.73
400.19
389.74
392.43
116,280
+0.40(+0.10%)
May 04, 2016
387.56
392.73
384.87
392.03
109,705
+2.68(+0.69%)
May 03, 2016
388.25
392.03
385.67
389.35
140,162
-0.50(-0.13%)
May 02, 2016
394.32
397.00
387.16
389.84
73,969
+0.40(+0.10%)
Apr 29, 2016
388.55
393.82
383.78
389.44
108,952
-1.89(-0.48%)
Apr 28, 2016
391.33
396.50
388.55
391.33
115,037
-3.18(-0.81%)
Apr 27, 2016
397.80
398.30
393.42
394.52
217,652
-2.78(-0.70%)
Apr 26, 2016
397.80
398.30
392.43
397.30
155,640
-0.20(-0.05%)
Apr 25, 2016
396.01
397.80
393.12
397.50
91,169
+2.09(+0.53%)
Apr 22, 2016
401.28
404.46
389.44
395.41
103,032
-7.66(-1.90%)
Apr 21, 2016
390.84
404.86
388.65
403.07
267,012
+12.23(+3.13%)
Apr 20, 2016
392.83
397.40
386.86
390.84
227,005
-2.39(-0.61%)
Apr 19, 2016
371.44
397.10
370.55
393.22
369,008
+32.62(+9.05%)
Apr 18, 2016
353.44
364.68
351.95
360.60
135,939
+7.16(+2.03%)
Apr 15, 2016
349.56
354.74
348.07
353.44
103,264
+2.49(+0.71%)
Apr 14, 2016
353.84
356.33
347.28
350.96
117,069
-1.99(-0.56%)
Apr 13, 2016
346.38
357.22
343.70
352.95
201,507
+10.04(+2.93%)
Apr 12, 2016
361.60
363.49
340.12
342.90
179,058
-17.70(-4.91%)
Apr 11, 2016
361.10
363.69
356.63
360.60
121,696
+3.68(+1.03%)
Apr 08, 2016
349.47
362.79
347.73
356.92
90,733
+9.35(+2.69%)
Apr 07, 2016
344.19
353.44
343.20
347.58
99,290
+2.49(+0.72%)
Apr 06, 2016
334.35
352.85
332.96
345.09
166,994
+11.44(+3.43%)
Apr 05, 2016
343.90
343.90
332.86
333.65
132,626
-12.23(-3.54%)
Apr 04, 2016
347.28
349.76
343.20
345.88
37,977
-0.30(-0.09%)
Apr 01, 2016
342.70
347.97
336.54
346.18
86,053
+2.19(+0.64%)
Mar 31, 2016
354.04
357.12
342.11
344.00
175,045
-12.93(-3.62%)
Mar 30, 2016
347.68
360.60
344.00
356.92
190,396
+10.14(+2.92%)
Mar 29, 2016
339.22
349.17
337.33
346.78
128,145
+5.97(+1.75%)
Mar 28, 2016
346.58
346.58
337.83
340.81
53,751
-6.07(-1.75%)
Mar 24, 2016
339.52
346.88
346.88
346.88
56,933
+6.46(+1.90%)
Mar 23, 2016
341.61
346.38
339.62
340.42
106,534
-2.29(-0.67%)
Mar 22, 2016
339.62
345.33
336.99
342.70
186,628
+1.49(+0.44%)
Mar 21, 2016
357.12
358.91
340.81
341.21
193,009
-15.81(-4.43%)
Mar 18, 2016
352.15
365.48
351.90
357.02
216,009
-0.89(-0.25%)
Mar 17, 2016
332.06
358.22
332.06
357.92
176,373
+25.86(+7.79%)
Mar 16, 2016
333.36
334.95
329.58
332.06
92,962
-1.49(-0.45%)
Mar 15, 2016
337.73
340.02
332.76
333.55
93,315
-4.18(-1.24%)
Mar 14, 2016
328.18
339.12
326.69
337.73
150,872
+11.04(+3.38%)
Mar 11, 2016
325.80
330.27
323.31
326.69
80,892
+3.38(+1.05%)
Mar 10, 2016
319.73
323.91
319.23
323.31
132,358
+4.18(+1.31%)
Mar 09, 2016
316.15
320.73
315.25
319.13
95,795
+4.38(+1.39%)
Mar 08, 2016
301.93
316.75
298.45
314.76
108,980
+12.13(+4.01%)
Mar 07, 2016
308.59
309.39
301.13
302.62
73,781
-6.37(-2.06%)
Mar 04, 2016
316.75
316.90
310.98
308.99
62,763
-7.26(-2.30%)
Mar 03, 2016
314.76
316.95
314.76
316.25
65,776
+1.09(+0.35%)
Mar 02, 2016
320.82
322.60
313.37
315.16
65,247
-6.26(-1.95%)
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
.