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
)
82.17
-1.57 (-1.87%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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, 2018
550.20
559.15
542.30
548.10
101,660
-0.50(-0.09%)
Dec 28, 2018
542.50
554.40
539.70
548.60
81,710
+6.00(+1.11%)
Dec 27, 2018
526.40
543.80
526.30
542.60
89,677
+7.90(+1.48%)
Dec 26, 2018
509.80
536.00
509.80
534.70
70,125
+29.80(+5.90%)
Dec 24, 2018
512.60
515.00
503.00
504.90
113,760
-9.60(-1.87%)
Dec 21, 2018
530.70
537.20
511.50
514.50
171,610
-13.80(-2.61%)
Dec 20, 2018
531.30
535.60
517.90
528.30
74,156
-6.60(-1.23%)
Dec 19, 2018
560.80
562.60
532.50
534.90
115,331
-16.50(-2.99%)
Dec 18, 2018
561.80
567.50
551.20
551.40
156,764
-7.20(-1.29%)
Dec 17, 2018
561.60
571.70
556.00
558.60
136,727
-8.30(-1.46%)
Dec 14, 2018
555.00
574.60
545.65
566.90
129,890
+3.40(+0.60%)
Dec 13, 2018
574.10
580.50
560.00
563.50
181,118
-5.70(-1.00%)
Dec 12, 2018
556.30
576.90
552.90
569.20
160,068
+24.10(+4.42%)
Dec 11, 2018
560.00
563.60
536.70
545.10
313,898
-4.60(-0.84%)
Dec 10, 2018
554.50
557.40
533.60
549.70
242,490
-25.30(-4.40%)
Dec 07, 2018
588.10
609.30
572.50
575.00
107,480
-21.30(-3.57%)
Dec 06, 2018
576.80
600.00
575.50
596.30
246,113
-3.20(-0.53%)
Dec 04, 2018
604.90
612.50
593.20
599.50
246,200
-10.50(-1.72%)
Dec 03, 2018
596.50
628.30
592.40
610.00
395,213
+38.40(+6.72%)
Nov 30, 2018
560.60
589.10
559.60
571.60
239,020
+12.00(+2.14%)
Nov 29, 2018
561.10
565.60
544.10
559.60
158,595
-6.00(-1.06%)
Nov 28, 2018
550.70
569.20
549.20
565.60
195,438
+23.90(+4.41%)
Nov 27, 2018
538.80
545.40
533.40
541.70
247,802
-0.40(-0.07%)
Nov 26, 2018
537.40
554.00
535.40
542.10
124,602
+12.70(+2.40%)
Nov 23, 2018
538.20
545.00
525.20
529.40
163,960
-16.00(-2.93%)
Nov 21, 2018
545.40
545.40
545.40
0
+16.60(+3.14%)
Nov 20, 2018
530.20
538.40
520.60
528.80
221,024
-19.50(-3.56%)
Nov 19, 2018
556.20
562.60
545.50
548.30
127,150
-8.50(-1.53%)
Nov 16, 2018
584.30
585.10
551.30
556.80
146,770
-31.40(-5.34%)
Nov 15, 2018
580.70
600.70
573.10
588.20
239,903
+5.50(+0.94%)
Nov 14, 2018
585.50
595.00
581.40
582.70
201,096
+0.10(+0.02%)
Nov 13, 2018
580.00
593.30
571.30
582.60
134,784
+10.50(+1.84%)
Nov 12, 2018
574.60
583.70
562.70
572.10
149,596
-1.90(-0.33%)
Nov 09, 2018
594.20
597.20
570.90
574.00
180,270
-31.20(-5.16%)
Nov 08, 2018
599.50
611.70
598.50
605.20
144,282
-6.50(-1.06%)
Nov 07, 2018
610.40
617.20
607.00
611.70
87,825
+5.40(+0.89%)
Nov 06, 2018
616.00
616.60
598.60
606.30
99,868
+0.80(+0.13%)
Nov 05, 2018
614.50
619.10
602.40
605.50
117,300
-14.80(-2.39%)
Nov 02, 2018
636.80
649.40
619.70
620.30
304,040
-4.50(-0.72%)
Nov 01, 2018
580.00
632.80
580.00
624.80
330,747
+39.70(+6.79%)
Oct 31, 2018
578.60
595.00
573.60
585.10
190,883
+16.10(+2.83%)
Oct 30, 2018
555.80
574.40
549.00
569.00
192,128
+11.50(+2.06%)
Oct 29, 2018
565.00
569.40
551.70
557.50
239,878
-11.10(-1.95%)
Oct 26, 2018
531.50
582.20
523.60
568.60
370,110
+26.40(+4.87%)
Oct 25, 2018
519.40
550.20
515.00
542.20
508,479
+29.60(+5.77%)
Oct 24, 2018
532.80
534.10
512.10
512.60
395,115
-14.90(-2.82%)
Oct 23, 2018
532.60
557.30
517.70
527.50
970,086
-100.90(-16.06%)
Oct 22, 2018
648.20
655.50
625.70
628.40
379,007
+17.70(+2.90%)
Oct 19, 2018
624.70
636.00
608.80
610.70
149,870
-3.90(-0.63%)
Oct 18, 2018
630.10
637.80
602.50
614.60
200,480
-17.50(-2.77%)
Oct 17, 2018
644.70
644.70
627.20
632.10
149,055
-12.10(-1.88%)
Oct 16, 2018
624.10
644.90
617.00
644.20
108,434
+28.20(+4.58%)
Oct 15, 2018
609.10
621.10
601.10
616.00
115,791
+0.60(+0.10%)
Oct 12, 2018
603.40
624.10
603.40
615.40
167,610
+29.70(+5.07%)
Oct 11, 2018
590.00
601.20
581.70
585.70
141,427
-4.70(-0.80%)
Oct 10, 2018
623.90
627.90
589.60
590.40
187,622
-40.00(-6.35%)
Oct 09, 2018
608.30
633.00
604.60
630.40
223,390
+22.90(+3.77%)
Oct 08, 2018
604.10
614.70
597.00
607.50
140,789
-7.10(-1.16%)
Oct 05, 2018
625.90
645.70
610.50
614.60
281,210
-6.90(-1.11%)
Oct 04, 2018
635.80
635.80
613.20
621.50
262,437
-16.00(-2.51%)
Oct 03, 2018
659.30
659.40
636.70
637.50
306,224
-17.10(-2.61%)
Oct 02, 2018
681.80
694.70
643.61
654.60
426,206
-55.80(-7.85%)
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
.