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
)
78.39
+1.29 (+1.67%)
Official Closing Price
Updated: 7:00 PM EDT, May 1, 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 (%)
Jun 28, 2019
957.40
967.70
950.40
965.80
96,480
+8.30(+0.87%)
Jun 27, 2019
962.50
978.30
945.30
957.50
117,985
+1.30(+0.14%)
Jun 26, 2019
922.70
961.60
919.20
956.20
174,720
+42.70(+4.67%)
Jun 25, 2019
926.20
936.00
908.20
913.50
114,241
-23.20(-2.48%)
Jun 24, 2019
949.90
952.90
924.00
936.70
98,781
-9.30(-0.98%)
Jun 21, 2019
932.40
948.50
920.90
946.00
97,330
+11.20(+1.20%)
Jun 20, 2019
946.90
959.50
933.40
934.80
153,398
+0.70(+0.07%)
Jun 19, 2019
925.70
936.90
915.20
934.10
108,318
+18.20(+1.99%)
Jun 18, 2019
903.30
926.80
893.50
915.90
86,064
+24.20(+2.71%)
Jun 17, 2019
906.90
907.30
870.60
891.70
57,320
-15.90(-1.75%)
Jun 14, 2019
898.70
908.20
891.45
907.60
64,630
+5.70(+0.63%)
Jun 13, 2019
901.40
905.25
894.30
901.90
66,820
+5.90(+0.66%)
Jun 12, 2019
902.60
907.00
886.65
896.00
72,341
-17.50(-1.92%)
Jun 11, 2019
913.00
928.50
901.55
913.50
84,492
+19.10(+2.14%)
Jun 10, 2019
903.00
916.40
893.00
894.40
94,884
+1.50(+0.17%)
Jun 07, 2019
888.00
903.10
882.60
892.90
88,830
+12.90(+1.47%)
Jun 06, 2019
881.20
885.00
870.05
880.00
100,613
-5.00(-0.56%)
Jun 05, 2019
915.50
915.70
869.20
885.00
124,353
-23.90(-2.63%)
Jun 04, 2019
880.90
911.10
875.10
908.90
181,165
+29.10(+3.31%)
Jun 03, 2019
856.50
885.30
851.20
879.80
179,088
+23.30(+2.72%)
May 31, 2019
838.20
863.20
833.70
856.50
114,750
+15.40(+1.83%)
May 30, 2019
835.90
852.40
835.60
841.10
95,724
+9.20(+1.11%)
May 29, 2019
822.60
839.80
819.00
831.90
94,326
+4.20(+0.51%)
May 28, 2019
822.70
854.20
822.20
827.70
222,062
+12.30(+1.51%)
May 24, 2019
817.50
819.90
810.30
815.40
100,390
+3.70(+0.46%)
May 23, 2019
810.90
820.00
801.80
811.70
116,637
-16.70(-2.02%)
May 22, 2019
841.40
855.30
820.10
828.40
105,614
-16.80(-1.99%)
May 21, 2019
835.00
855.00
827.50
845.20
121,179
+14.00(+1.68%)
May 20, 2019
836.20
839.40
816.60
831.20
160,009
-15.40(-1.82%)
May 17, 2019
846.00
853.30
832.10
846.60
101,350
-12.10(-1.41%)
May 16, 2019
860.10
872.70
857.30
858.70
135,493
+2.70(+0.32%)
May 15, 2019
841.00
873.70
836.60
856.00
162,521
+15.70(+1.87%)
May 14, 2019
827.50
850.90
821.40
840.30
138,745
+21.00(+2.56%)
May 13, 2019
855.40
856.50
813.10
819.30
202,077
-60.80(-6.91%)
May 10, 2019
885.40
899.60
862.90
880.10
119,030
-1.40(-0.16%)
May 09, 2019
888.20
888.20
854.20
881.50
201,846
-27.00(-2.97%)
May 08, 2019
883.50
908.60
873.10
908.50
141,803
+23.90(+2.70%)
May 07, 2019
910.00
913.70
867.60
884.60
206,469
-35.40(-3.85%)
May 06, 2019
919.80
929.00
903.90
920.00
153,218
-33.10(-3.47%)
May 03, 2019
960.00
972.20
950.20
953.10
140,720
-4.30(-0.45%)
May 02, 2019
939.70
979.90
939.70
957.40
149,355
+18.90(+2.01%)
May 01, 2019
961.10
966.60
937.10
938.50
115,266
-16.10(-1.69%)
Apr 30, 2019
942.70
963.00
941.10
954.60
124,537
+12.00(+1.27%)
Apr 29, 2019
945.40
953.45
941.90
942.60
107,015
-2.80(-0.30%)
Apr 26, 2019
929.10
959.40
929.10
945.40
210,860
+22.90(+2.48%)
Apr 25, 2019
898.70
925.35
891.10
922.50
98,617
+19.10(+2.11%)
Apr 24, 2019
938.80
950.00
900.60
903.40
148,852
-26.30(-2.83%)
Apr 23, 2019
867.50
937.20
867.50
929.70
216,816
+25.50(+2.82%)
Apr 22, 2019
901.30
919.70
901.30
904.20
137,461
+4.30(+0.48%)
Apr 18, 2019
886.80
900.40
868.70
899.90
127,340
+2.60(+0.29%)
Apr 17, 2019
904.70
905.50
886.83
897.30
315,477
-2.60(-0.29%)
Apr 16, 2019
916.00
923.70
899.10
899.90
132,342
+5.60(+0.63%)
Apr 15, 2019
910.00
919.80
883.80
894.30
220,199
-14.40(-1.58%)
Apr 12, 2019
912.70
932.79
901.00
908.70
90,450
+2.80(+0.31%)
Apr 11, 2019
906.70
906.80
891.20
905.90
62,844
-0.80(-0.09%)
Apr 10, 2019
907.60
909.80
898.40
906.70
97,792
-3.20(-0.35%)
Apr 09, 2019
890.00
921.90
890.00
909.90
135,682
+17.40(+1.95%)
Apr 08, 2019
889.40
898.50
882.90
892.50
144,479
+3.10(+0.35%)
Apr 05, 2019
890.00
901.80
885.30
889.40
108,950
+1.50(+0.17%)
Apr 04, 2019
888.30
893.25
875.80
887.90
144,375
+3.60(+0.41%)
Apr 03, 2019
894.20
900.90
883.20
884.30
110,658
+0.10(+0.01%)
Apr 02, 2019
891.70
896.00
874.20
884.20
121,143
-6.20(-0.70%)
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
.