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 (%)
Mar 31, 2009
119.55
121.89
116.83
117.79
255,165
-1.22(-1.02%)
Mar 30, 2009
120.42
120.42
115.70
119.01
269,476
-3.49(-2.85%)
Mar 26, 2009
119.90
123.30
119.55
122.50
177,325
+2.34(+1.95%)
Mar 25, 2009
121.78
125.83
118.45
120.16
264,961
-0.07(-0.06%)
Mar 24, 2009
114.39
123.44
114.39
120.23
315,774
+4.12(+3.55%)
Mar 23, 2009
115.82
116.69
115.12
116.10
204,579
+5.09(+4.58%)
Mar 20, 2009
108.72
111.34
108.39
111.02
194,476
-0.62(-0.56%)
Mar 19, 2009
110.88
112.96
108.91
111.64
189,297
+0.74(+0.67%)
Mar 18, 2009
107.76
111.34
106.67
110.90
160,109
+3.14(+2.91%)
Mar 17, 2009
105.51
109.42
105.48
107.76
240,443
+0.84(+0.79%)
Mar 16, 2009
110.20
110.24
103.56
106.91
339,202
-3.28(-2.98%)
Mar 13, 2009
107.94
110.52
105.48
110.20
0
+1.29(+1.18%)
Mar 12, 2009
103.49
109.63
102.93
108.91
229,450
+4.81(+4.62%)
Mar 11, 2009
100.84
105.48
100.80
104.10
157,286
+0.30(+0.29%)
Mar 10, 2009
96.48
104.08
96.48
103.80
240,818
+6.94(+7.16%)
Mar 09, 2009
95.83
98.45
95.83
96.86
190,220
-1.83(-1.85%)
Mar 06, 2009
97.42
99.25
96.13
98.69
0
+0.89(+0.91%)
Mar 05, 2009
98.29
101.73
96.79
97.80
104,557
-3.49(-3.45%)
Mar 04, 2009
102.08
103.96
101.17
101.29
288,193
+4.01(+4.12%)
Mar 02, 2009
101.29
104.22
96.48
97.28
215,186
-7.67(-7.30%)
Feb 27, 2009
100.16
106.61
100.09
104.94
0
+1.55(+1.50%)
Feb 26, 2009
103.73
104.31
100.42
103.40
325,282
+0.05(+0.05%)
Feb 25, 2009
101.45
104.52
101.43
103.35
277,404
+0.12(+0.11%)
Feb 24, 2009
105.46
105.77
100.35
103.23
328,654
-1.76(-1.67%)
Feb 23, 2009
101.31
105.60
98.87
104.99
505,771
+3.96(+3.92%)
Feb 20, 2009
96.08
101.41
96.08
101.03
329,153
+4.73(+4.92%)
Feb 19, 2009
98.59
100.61
95.94
96.30
415,792
-0.12(-0.12%)
Feb 18, 2009
96.60
99.15
94.65
96.41
383,784
+0.54(+0.56%)
Feb 17, 2009
94.82
97.87
91.26
95.87
552,448
-0.56(-0.58%)
Feb 13, 2009
96.08
103.02
95.90
96.44
851,713
+0.47(+0.49%)
Feb 12, 2009
98.45
101.57
89.17
95.97
2,363,173
-28.57(-22.94%)
Feb 11, 2009
131.97
133.33
123.37
124.54
444,385
-6.45(-4.92%)
Feb 10, 2009
125.22
134.15
122.69
130.99
312,328
+4.10(+3.23%)
Feb 09, 2009
128.18
128.20
124.05
126.89
151,034
-1.62(-1.26%)
Feb 06, 2009
121.68
129.00
121.56
128.50
277,290
+6.61(+5.42%)
Feb 05, 2009
126.11
126.58
119.83
121.89
381,351
-4.69(-3.70%)
Feb 04, 2009
124.17
127.75
122.99
126.58
320,471
+3.59(+2.92%)
Feb 03, 2009
117.30
124.96
116.06
122.99
312,608
+6.02(+5.15%)
Feb 02, 2009
112.23
117.93
110.31
116.97
176,443
+4.83(+4.31%)
Jan 30, 2009
116.13
117.49
111.56
112.14
0
-3.98(-3.43%)
Jan 29, 2009
118.38
119.20
115.28
116.13
138,805
-2.67(-2.25%)
Jan 28, 2009
118.82
121.24
116.43
118.80
172,887
+1.24(+1.06%)
Jan 27, 2009
116.90
118.61
115.31
117.56
110,586
+1.95(+1.68%)
Jan 26, 2009
120.02
120.02
115.26
115.61
272,786
-2.37(-2.01%)
Jan 23, 2009
115.73
119.78
115.66
117.98
176,321
+0.14(+0.12%)
Jan 22, 2009
121.66
121.66
116.92
117.84
242,031
-2.02(-1.68%)
Jan 21, 2009
121.26
122.69
116.92
119.85
381,071
+1.71(+1.45%)
Jan 20, 2009
125.48
126.58
113.03
118.14
336,095
-8.72(-6.87%)
Jan 16, 2009
129.06
130.87
120.86
126.86
256,178
-0.82(-0.64%)
Jan 15, 2009
118.56
128.93
117.74
127.68
399,016
+7.01(+5.81%)
Jan 14, 2009
117.53
121.85
117.25
120.67
251,247
-1.50(-1.23%)
Jan 13, 2009
117.16
123.11
115.80
122.17
328,986
+7.57(+6.61%)
Jan 12, 2009
113.13
116.06
113.13
114.60
165,170
-0.26(-0.22%)
Jan 09, 2009
114.84
118.61
112.52
114.86
223,176
+2.18(+1.93%)
Jan 08, 2009
112.14
113.17
110.17
112.68
246,460
+0.52(+0.46%)
Jan 07, 2009
119.55
119.55
110.62
112.17
446,677
-10.03(-8.21%)
Jan 06, 2009
129.77
130.80
122.13
122.20
329,968
-7.62(-5.87%)
Jan 05, 2009
133.59
134.72
127.56
129.82
220,238
-2.13(-1.62%)
Jan 02, 2009
130.66
132.96
128.13
131.95
0
+3.24(+2.51%)
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
.