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, 2014
286.22
291.19
283.88
286.02
76,740
-1.17(-0.41%)
Mar 28, 2014
267.31
291.68
267.31
287.19
212,772
+20.08(+7.52%)
Mar 27, 2014
285.54
285.63
258.54
267.12
251,488
-18.61(-6.51%)
Mar 26, 2014
281.54
292.36
281.54
285.73
156,264
+4.00(+1.42%)
Mar 25, 2014
273.35
282.42
272.19
281.74
86,479
+9.36(+3.43%)
Mar 24, 2014
280.96
283.68
269.94
272.38
187,733
-7.41(-2.65%)
Mar 21, 2014
283.68
287.39
278.23
279.79
114,097
-0.88(-0.31%)
Mar 20, 2014
290.12
290.12
280.18
280.66
191,150
-10.13(-3.49%)
Mar 19, 2014
286.12
296.35
283.84
290.80
252,548
+4.77(+1.67%)
Mar 18, 2014
274.43
288.07
273.94
286.02
276,381
+22.61(+8.58%)
Mar 17, 2014
263.02
264.68
261.66
263.41
129,848
+3.02(+1.16%)
Mar 14, 2014
268.00
270.92
258.44
260.39
212,737
-9.84(-3.64%)
Mar 13, 2014
269.07
274.72
265.17
270.24
313,893
+1.56(+0.58%)
Mar 12, 2014
258.93
268.77
253.47
268.68
222,517
+9.84(+3.80%)
Mar 11, 2014
258.35
262.39
255.81
258.83
162,664
+0.68(+0.26%)
Mar 10, 2014
257.18
266.24
257.18
258.15
215,487
-0.10(-0.04%)
Mar 07, 2014
275.60
279.01
255.81
258.25
291,551
-16.27(-5.93%)
Mar 06, 2014
282.42
283.68
272.96
274.52
158,806
-6.04(-2.15%)
Mar 05, 2014
282.61
283.20
278.23
280.57
124,601
+0.00(+0.00%)
Mar 04, 2014
279.10
286.32
278.03
280.57
261,167
+3.80(+1.37%)
Mar 03, 2014
272.28
279.40
271.02
276.76
340,882
+5.46(+2.01%)
Feb 28, 2014
274.52
274.72
270.82
271.31
348,158
-2.44(-0.89%)
Feb 27, 2014
293.04
293.53
273.01
273.74
416,698
-20.07(-6.83%)
Feb 26, 2014
318.67
318.67
290.31
293.82
281,165
-22.90(-7.23%)
Feb 25, 2014
316.53
319.74
309.41
316.72
86,712
+1.07(+0.34%)
Feb 24, 2014
311.95
319.74
310.87
315.65
74,190
+3.80(+1.22%)
Feb 21, 2014
311.85
313.41
310.48
311.85
107,916
+0.00(+0.00%)
Feb 20, 2014
320.42
321.59
308.73
311.85
133,900
-8.58(-2.68%)
Feb 19, 2014
320.62
328.22
319.74
320.42
178,200
-0.20(-0.06%)
Feb 18, 2014
309.31
322.86
309.00
320.62
93,778
+11.99(+3.88%)
Feb 14, 2014
307.56
308.63
308.63
308.63
52,692
+1.46(+0.48%)
Feb 13, 2014
295.28
310.09
293.24
307.17
98,952
+11.11(+3.75%)
Feb 12, 2014
294.99
297.81
293.82
296.06
115,627
+1.95(+0.66%)
Feb 11, 2014
296.26
296.94
293.04
294.11
96,747
-0.58(-0.20%)
Feb 10, 2014
306.20
306.20
293.72
294.70
117,814
-11.30(-3.69%)
Feb 07, 2014
292.65
306.39
292.65
306.00
128,208
+15.69(+5.40%)
Feb 06, 2014
287.78
290.51
284.95
290.31
49,529
+3.31(+1.15%)
Feb 05, 2014
280.96
287.97
275.89
287.00
95,623
+7.31(+2.61%)
Feb 04, 2014
274.52
280.66
273.65
279.69
142,775
+5.94(+2.17%)
Feb 03, 2014
284.66
290.60
273.31
273.74
129,758
-12.18(-4.26%)
Jan 31, 2014
285.44
288.17
279.98
285.93
101,281
-0.97(-0.34%)
Jan 30, 2014
289.34
291.29
284.76
286.90
80,755
+0.39(+0.14%)
Jan 29, 2014
294.31
295.77
285.54
286.51
129,067
-7.80(-2.65%)
Jan 28, 2014
289.92
300.54
285.83
294.31
181,768
+9.75(+3.42%)
Jan 27, 2014
291.38
292.65
283.98
284.56
162,285
-7.41(-2.54%)
Jan 24, 2014
295.09
296.84
290.41
291.97
217,773
-7.21(-2.41%)
Jan 23, 2014
314.97
316.14
284.66
299.18
260,802
-21.83(-6.80%)
Jan 22, 2014
327.93
329.97
317.60
321.01
169,953
-0.58(-0.18%)
Jan 21, 2014
336.21
336.21
308.24
321.59
303,571
-6.63(-2.02%)
Jan 17, 2014
321.59
328.22
328.22
328.22
244,713
+6.63(+2.06%)
Jan 16, 2014
323.35
324.32
319.64
321.59
115,855
-0.68(-0.21%)
Jan 15, 2014
319.35
325.39
318.18
322.28
106,491
+2.92(+0.92%)
Jan 14, 2014
317.99
319.84
313.60
319.35
150,171
+1.07(+0.34%)
Jan 13, 2014
318.08
319.45
312.63
318.28
111,193
+0.29(+0.09%)
Jan 10, 2014
321.01
321.48
314.48
317.99
85,627
+0.88(+0.28%)
Jan 09, 2014
311.85
327.34
311.85
317.11
148,870
+1.27(+0.40%)
Jan 08, 2014
309.02
317.99
307.85
315.84
156,812
+11.21(+3.68%)
Jan 07, 2014
296.94
305.90
295.48
304.64
118,939
+8.58(+2.90%)
Jan 06, 2014
296.84
298.89
293.43
296.06
207,390
+1.07(+0.36%)
Jan 03, 2014
293.14
299.37
292.94
294.99
60,878
-3.41(-1.14%)
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
.