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
)
84.75
+3.86 (+4.77%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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 (%)
Sep 28, 2012
148.77
164.21
148.58
159.79
597,580
+10.74(+7.20%)
Sep 27, 2012
143.59
152.22
140.53
149.06
714,283
+9.49(+6.80%)
Sep 26, 2012
135.26
143.79
134.68
139.57
271,096
+4.22(+3.12%)
Sep 25, 2012
142.54
142.83
135.06
135.35
216,425
-4.99(-3.55%)
Sep 24, 2012
139.57
146.57
138.61
140.34
346,883
-2.68(-1.88%)
Sep 21, 2012
134.20
143.79
132.67
143.02
412,594
+10.64(+8.04%)
Sep 20, 2012
138.13
138.23
131.81
132.38
133,853
-6.04(-4.36%)
Sep 19, 2012
137.84
139.57
135.45
138.42
107,289
+0.77(+0.56%)
Sep 18, 2012
136.98
140.81
134.97
137.65
159,669
+1.92(+1.41%)
Sep 17, 2012
143.79
143.79
134.68
135.74
204,900
-7.38(-5.16%)
Sep 14, 2012
138.99
145.70
138.13
143.12
319,724
+4.41(+3.18%)
Sep 13, 2012
138.42
138.99
137.65
138.71
118,765
-0.29(-0.21%)
Sep 12, 2012
136.98
138.99
136.60
138.99
185,428
+0.00(+0.00%)
Sep 11, 2012
138.80
139.19
137.46
138.99
157,971
+0.96(+0.69%)
Sep 10, 2012
141.58
141.87
137.94
138.03
171,108
-3.74(-2.64%)
Sep 07, 2012
136.02
144.07
135.54
141.77
293,887
+7.67(+5.72%)
Sep 06, 2012
130.18
135.30
129.31
134.10
135,336
+4.03(+3.10%)
Sep 05, 2012
127.11
131.23
127.11
130.08
153,916
+2.20(+1.72%)
Sep 04, 2012
131.32
133.34
127.11
127.88
205,307
-5.37(-4.03%)
Aug 31, 2012
130.94
134.10
130.37
133.24
191,765
+2.30(+1.76%)
Aug 30, 2012
127.49
131.61
127.30
130.94
141,319
+3.64(+2.86%)
Aug 29, 2012
129.41
130.18
126.53
127.30
155,546
-1.44(-1.12%)
Aug 27, 2012
133.89
135.21
127.05
128.74
228,211
-3.28(-2.49%)
Aug 24, 2012
137.74
137.74
130.80
132.02
237,391
-3.84(-2.83%)
Aug 23, 2012
138.96
139.24
134.55
135.86
194,362
-1.31(-0.96%)
Aug 22, 2012
135.86
137.18
134.18
137.18
186,426
+1.78(+1.32%)
Aug 21, 2012
133.89
135.77
131.64
135.39
209,850
+3.66(+2.78%)
Aug 20, 2012
130.71
133.33
128.36
131.74
153,610
+1.12(+0.86%)
Aug 17, 2012
131.08
131.74
129.02
130.61
141,500
+0.28(+0.22%)
Aug 16, 2012
128.08
133.05
126.77
130.33
289,129
+2.53(+1.98%)
Aug 15, 2012
126.58
127.99
125.17
127.80
180,045
+0.09(+0.07%)
Aug 14, 2012
123.11
129.06
122.36
127.71
389,657
+2.06(+1.64%)
Aug 13, 2012
123.67
131.08
123.49
125.64
762,223
+4.69(+3.88%)
Aug 10, 2012
114.86
122.27
114.30
120.95
495,215
+8.06(+7.14%)
Aug 09, 2012
114.39
115.23
110.73
112.89
181,099
+1.59(+1.43%)
Aug 08, 2012
113.45
115.89
110.64
111.30
205,148
-2.25(-1.98%)
Aug 07, 2012
110.64
115.70
107.99
113.55
349,585
+1.97(+1.76%)
Aug 06, 2012
107.55
114.67
107.55
111.58
325,989
+5.34(+5.03%)
Aug 03, 2012
110.92
112.05
105.77
106.23
227,763
-3.66(-3.33%)
Aug 02, 2012
103.70
110.64
103.23
109.89
425,294
+4.59(+4.36%)
Aug 01, 2012
107.92
105.30
105.30
105.30
225,487
-1.78(-1.66%)
Jul 31, 2012
102.39
107.45
99.58
107.08
545,615
+4.88(+4.77%)
Jul 30, 2012
112.52
113.73
99.20
102.20
704,521
-9.84(-8.79%)
Jul 27, 2012
109.98
113.64
109.75
112.05
346,712
+2.16(+1.96%)
Jul 26, 2012
108.67
111.30
107.08
109.89
406,214
+2.16(+2.00%)
Jul 25, 2012
115.33
116.74
106.98
107.73
784,156
-7.59(-6.59%)
Jul 24, 2012
117.58
117.58
113.92
115.33
792,365
+1.03(+0.90%)
Jul 23, 2012
119.74
123.02
112.33
114.30
1,377,786
-6.75(-5.58%)
Jul 20, 2012
116.74
125.55
113.55
121.05
1,936,241
+16.03(+15.27%)
Jul 19, 2012
99.01
122.45
97.51
105.02
5,138,591
+15.94(+17.89%)
Jul 18, 2012
140.36
141.02
88.23
89.08
7,397,527
-48.01(-35.02%)
Jul 17, 2012
146.93
162.96
129.96
137.08
3,268,703
-71.64(-34.32%)
Jul 16, 2012
210.59
211.06
205.72
208.72
324,134
-1.78(-0.85%)
Jul 13, 2012
212.47
213.31
208.44
210.50
155,196
-1.97(-0.93%)
Jul 12, 2012
213.22
214.16
211.06
212.47
186,870
-2.44(-1.13%)
Jul 11, 2012
221.94
222.78
212.09
214.91
271,656
-4.50(-2.05%)
Jul 10, 2012
227.38
229.63
217.34
219.41
173,887
-6.09(-2.70%)
Jul 09, 2012
228.59
232.63
224.94
225.50
109,427
-6.09(-2.63%)
Jul 06, 2012
230.00
231.88
229.72
231.60
131,135
-1.41(-0.60%)
Jul 05, 2012
225.97
235.06
225.03
233.00
334,773
+7.97(+3.54%)
Jul 03, 2012
225.41
225.59
220.81
225.03
45,580
-0.09(-0.04%)
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
.