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
)
87.68
+3.51 (+4.17%)
Official Closing Price
Updated: 7:00 PM EDT, May 13, 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 30, 2007
97.47
97.68
94.35
95.01
101,532
-2.56(-2.62%)
Mar 29, 2007
100.80
101.57
96.83
97.56
81,140
-3.21(-3.19%)
Mar 28, 2007
101.08
101.59
100.44
100.77
45,220
-0.89(-0.88%)
Mar 27, 2007
101.97
102.39
100.68
101.66
95,218
+0.91(+0.91%)
Mar 26, 2007
102.65
102.65
99.27
100.75
74,485
-1.22(-1.20%)
Mar 23, 2007
102.41
102.67
99.15
101.97
28,241
-0.44(-0.43%)
Mar 22, 2007
100.80
102.79
100.44
102.41
164,072
+1.62(+1.60%)
Mar 21, 2007
101.15
101.69
98.85
100.80
63,606
+0.00(+0.00%)
Mar 20, 2007
98.99
101.27
98.83
100.80
130,071
+1.99(+2.02%)
Mar 19, 2007
97.02
100.68
96.41
98.80
195,427
+3.14(+3.28%)
Mar 16, 2007
93.76
95.71
93.76
95.66
116,847
+1.90(+2.02%)
Mar 15, 2007
93.76
94.68
93.29
93.76
138,476
-0.12(-0.12%)
Mar 14, 2007
91.19
94.23
89.68
93.88
147,989
+3.35(+3.70%)
Mar 13, 2007
97.05
97.37
89.05
90.53
325,542
-6.52(-6.72%)
Mar 12, 2007
96.22
97.05
94.37
97.05
112,751
+0.33(+0.34%)
Mar 09, 2007
99.04
99.04
95.85
96.72
203,490
+1.57(+1.65%)
Mar 08, 2007
94.16
96.13
92.10
95.15
166,888
+2.84(+3.07%)
Mar 07, 2007
88.09
92.59
87.62
92.31
196,110
+6.52(+7.60%)
Mar 06, 2007
86.19
86.50
84.18
85.79
201,656
+3.82(+4.66%)
Mar 05, 2007
86.75
86.78
81.11
81.97
468,028
-7.15(-8.02%)
Mar 02, 2007
94.14
97.28
88.61
89.12
234,547
-7.34(-7.61%)
Mar 01, 2007
96.11
97.37
93.79
96.46
116,740
-2.27(-2.30%)
Feb 28, 2007
94.23
99.23
92.59
98.73
219,659
+4.95(+5.27%)
Feb 27, 2007
93.41
96.22
91.44
93.79
468,242
-8.23(-8.07%)
Feb 26, 2007
101.52
102.98
101.08
102.02
86,387
+1.55(+1.54%)
Feb 23, 2007
103.37
103.37
98.22
100.47
126,147
-2.20(-2.15%)
Feb 22, 2007
103.02
104.78
100.94
102.67
104,859
+1.34(+1.32%)
Feb 21, 2007
104.78
104.78
101.22
101.33
144,533
-3.42(-3.27%)
Feb 20, 2007
98.33
105.02
97.98
104.76
254,854
+6.75(+6.89%)
Feb 16, 2007
96.88
98.17
95.83
98.01
117,359
+1.92(+2.00%)
Feb 15, 2007
95.29
96.20
94.94
96.08
72,394
+1.64(+1.74%)
Feb 14, 2007
94.42
94.94
93.39
94.44
114,901
+0.61(+0.65%)
Feb 13, 2007
98.45
98.45
93.79
93.83
288,831
-2.98(-3.08%)
Feb 12, 2007
97.87
99.62
96.67
96.81
360,716
-0.12(-0.12%)
Feb 09, 2007
99.98
100.09
96.58
96.93
1,287,196
-2.11(-2.13%)
Feb 08, 2007
95.64
99.04
95.29
99.04
238,771
+3.40(+3.55%)
Feb 07, 2007
88.02
98.38
87.79
95.64
410,735
+8.34(+9.56%)
Feb 06, 2007
86.73
87.69
85.56
87.29
152,767
+0.72(+0.83%)
Feb 05, 2007
83.80
87.20
83.75
86.57
88,435
+3.24(+3.89%)
Feb 02, 2007
81.57
84.39
80.14
83.33
72,608
+1.31(+1.60%)
Feb 01, 2007
84.34
84.60
81.57
82.02
59,042
-1.73(-2.07%)
Jan 31, 2007
85.79
86.59
83.36
83.75
152,980
-3.33(-3.82%)
Jan 30, 2007
86.66
88.65
85.79
87.08
88,136
+0.56(+0.65%)
Jan 29, 2007
84.39
88.65
82.23
86.52
187,279
+3.89(+4.71%)
Jan 26, 2007
84.39
84.39
82.09
82.63
57,719
-1.76(-2.08%)
Jan 25, 2007
82.98
84.50
82.30
84.39
104,603
+1.10(+1.32%)
Jan 24, 2007
77.71
83.89
77.71
83.29
61,260
+1.59(+1.95%)
Jan 23, 2007
82.00
82.00
80.54
81.69
69,707
-0.30(-0.37%)
Jan 22, 2007
78.74
84.20
77.92
82.00
253,659
+4.43(+5.71%)
Jan 19, 2007
83.22
85.23
76.89
77.57
372,255
-5.65(-6.79%)
Jan 18, 2007
83.68
85.54
80.99
83.22
122,350
-0.14(-0.17%)
Jan 17, 2007
82.32
83.72
79.93
83.36
147,861
+0.54(+0.65%)
Jan 16, 2007
89.54
92.87
82.07
82.82
244,743
-4.85(-5.53%)
Jan 12, 2007
87.90
89.78
86.29
87.67
161,171
+0.35(+0.40%)
Jan 11, 2007
84.32
88.44
84.01
87.32
154,388
+3.56(+4.25%)
Jan 10, 2007
79.28
84.32
79.28
83.75
111,727
+4.06(+5.09%)
Jan 09, 2007
81.71
82.16
78.76
79.70
106,480
-1.31(-1.62%)
Jan 08, 2007
80.00
81.90
80.00
81.01
30,971
+1.17(+1.47%)
Jan 05, 2007
81.22
81.95
79.70
79.84
52,131
-1.15(-1.42%)
Jan 04, 2007
82.75
83.33
79.72
80.99
96,284
-1.50(-1.82%)
Jan 03, 2007
78.76
83.57
78.64
82.49
171,410
+3.87(+4.92%)
Dec 29, 2006
80.43
81.08
78.29
78.62
96,284
-1.59(-1.99%)
Dec 28, 2006
80.28
82.04
78.76
80.21
190,863
+0.02(+0.03%)
Dec 27, 2006
79.93
81.11
79.11
80.19
61,473
+0.49(+0.62%)
Dec 26, 2006
77.47
80.45
77.47
79.70
70,176
+2.34(+3.03%)
Dec 22, 2006
79.09
79.49
77.35
77.35
56,183
-1.48(-1.87%)
Dec 21, 2006
80.52
82.09
78.39
78.83
68,299
-1.78(-2.21%)
Dec 20, 2006
81.83
82.98
80.52
80.61
83,486
-1.22(-1.49%)
Dec 19, 2006
82.89
85.70
81.13
81.83
167,741
-1.38(-1.66%)
Dec 18, 2006
84.39
86.50
82.42
83.22
163,475
+1.29(+1.57%)
Dec 15, 2006
84.27
84.41
81.36
81.93
51,022
-1.57(-1.88%)
Dec 14, 2006
83.22
84.86
82.63
83.50
50,168
+0.73(+0.88%)
Dec 13, 2006
84.08
84.08
81.04
82.77
59,468
-0.56(-0.68%)
Dec 12, 2006
88.33
88.98
82.77
83.33
189,711
-2.91(-3.37%)
Dec 11, 2006
84.50
88.04
84.04
86.24
205,367
+2.53(+3.02%)
Dec 08, 2006
83.33
84.81
83.33
83.71
37,413
+0.76(+0.92%)
Dec 07, 2006
83.26
84.95
82.07
82.95
76,063
-0.29(-0.35%)
Dec 06, 2006
84.29
84.29
81.46
83.24
74,911
+0.02(+0.03%)
Dec 05, 2006
80.40
84.29
80.40
83.22
150,378
+3.40(+4.26%)
Dec 04, 2006
77.94
81.20
77.82
79.82
135,575
+3.16(+4.13%)
Dec 01, 2006
75.71
76.89
75.01
76.65
73,461
+1.85(+2.48%)
Nov 30, 2006
76.42
77.24
73.25
74.80
52,515
-1.15(-1.51%)
Nov 29, 2006
70.86
76.60
70.86
75.95
197,006
+5.70(+8.11%)
Nov 28, 2006
73.14
73.28
69.85
70.25
146,112
-3.59(-4.86%)
Nov 27, 2006
77.35
77.71
73.49
73.84
101,020
-3.75(-4.83%)
Nov 24, 2006
78.29
80.14
77.35
77.59
49,742
-1.92(-2.42%)
Nov 22, 2006
78.78
80.52
77.94
79.51
64,844
+1.80(+2.32%)
Nov 21, 2006
75.01
79.30
74.47
77.71
95,133
+2.60(+3.46%)
Nov 20, 2006
79.70
79.70
74.31
75.10
149,482
-4.29(-5.40%)
Nov 17, 2006
81.41
81.41
77.94
79.39
142,870
-2.02(-2.48%)
Nov 16, 2006
80.14
83.45
77.21
81.41
268,036
+1.27(+1.58%)
Nov 15, 2006
73.49
82.16
72.88
80.14
349,859
+5.49(+7.35%)
Nov 14, 2006
68.45
74.99
68.45
74.66
292,352
+6.68(+9.83%)
Nov 13, 2006
71.49
71.89
65.99
67.98
169,959
-1.99(-2.85%)
Nov 10, 2006
65.99
72.97
65.89
69.97
386,717
+4.06(+6.15%)
Nov 09, 2006
65.28
67.51
64.81
65.92
226,655
+0.54(+0.82%)
Nov 08, 2006
60.22
65.38
59.73
65.38
184,421
+5.46(+9.12%)
Nov 07, 2006
60.13
60.24
59.54
59.91
12,243
+0.00(+0.00%)
Nov 06, 2006
60.43
60.59
59.82
59.91
11,902
-0.19(-0.31%)
Nov 03, 2006
59.94
60.48
59.49
60.10
51,533
+0.75(+1.26%)
Nov 02, 2006
58.60
59.70
58.60
59.35
18,727
+0.77(+1.32%)
Nov 01, 2006
58.60
59.75
58.32
58.58
162,195
+2.09(+3.69%)
Oct 31, 2006
58.04
58.51
56.26
56.49
91,421
-1.71(-2.94%)
Oct 30, 2006
58.32
58.60
56.91
58.20
18,898
+0.19(+0.32%)
Oct 27, 2006
58.23
59.68
57.78
58.02
39,759
-0.21(-0.36%)
Oct 26, 2006
58.44
58.91
57.85
58.23
53,496
-0.09(-0.16%)
Oct 25, 2006
58.04
58.48
56.28
58.32
117,700
+0.54(+0.93%)
Oct 24, 2006
55.93
58.13
55.77
57.78
91,250
+1.85(+3.31%)
Oct 23, 2006
57.43
57.52
55.91
55.93
40,996
-1.50(-2.61%)
Oct 20, 2006
55.09
57.52
54.69
57.43
84,937
+2.34(+4.26%)
Oct 19, 2006
58.81
58.95
54.15
55.09
148,330
-5.46(-9.02%)
Oct 18, 2006
60.90
61.44
60.03
60.55
60,705
-0.16(-0.27%)
Oct 17, 2006
64.46
66.57
58.60
60.71
177,553
-1.22(-1.97%)
Oct 16, 2006
62.77
63.48
60.95
61.93
65,014
-0.84(-1.34%)
Oct 13, 2006
63.29
63.97
62.61
62.77
84,425
-0.05(-0.07%)
Oct 12, 2006
63.29
64.91
62.35
62.82
75,594
-0.70(-1.11%)
Oct 11, 2006
61.53
63.99
60.95
63.52
166,162
+1.17(+1.88%)
Oct 10, 2006
57.78
62.89
57.55
62.35
124,398
+4.92(+8.57%)
Oct 09, 2006
57.45
57.73
56.84
57.43
41,295
-0.02(-0.04%)
Oct 06, 2006
57.43
57.78
57.43
57.45
18,557
+0.00(+0.00%)
Oct 05, 2006
57.43
58.16
57.43
57.45
39,972
+0.94(+1.66%)
Oct 04, 2006
56.26
57.43
56.26
56.52
20,434
+0.26(+0.46%)
Oct 03, 2006
56.73
56.73
56.21
56.26
45,561
-0.66(-1.15%)
Oct 02, 2006
56.61
57.62
56.43
56.91
40,186
+0.19(+0.33%)
Sep 29, 2006
57.08
57.08
53.91
56.73
104,475
+0.02(+0.04%)
Sep 28, 2006
55.86
57.31
55.02
56.70
103,110
+1.45(+2.63%)
Sep 27, 2006
53.07
55.98
53.07
55.25
129,218
+3.21(+6.17%)
Sep 26, 2006
55.65
55.70
51.57
52.04
371,701
-4.17(-7.42%)
Sep 25, 2006
60.08
60.41
55.79
56.21
140,993
-3.80(-6.33%)
Sep 22, 2006
62.19
62.75
59.77
60.01
83,785
-2.84(-4.51%)
Sep 21, 2006
63.29
64.96
62.70
62.84
66,251
-1.03(-1.61%)
Sep 20, 2006
63.29
64.65
62.12
63.88
82,548
+1.64(+2.64%)
Sep 19, 2006
66.22
66.36
62.12
62.24
122,990
-2.93(-4.50%)
Sep 18, 2006
64.79
66.34
62.38
65.17
206,562
+3.28(+5.30%)
Sep 15, 2006
59.45
64.93
59.42
61.88
226,399
+1.85(+3.08%)
Sep 14, 2006
58.48
64.23
57.06
60.03
699,035
+2.20(+3.81%)
Sep 13, 2006
50.61
57.85
49.74
57.83
552,837
+8.39(+16.97%)
Sep 12, 2006
49.06
50.05
48.94
49.44
177,126
+0.49(+1.01%)
Sep 11, 2006
51.05
51.10
48.76
48.94
245,426
-1.80(-3.56%)
Sep 08, 2006
48.94
51.57
48.90
50.75
453,396
+1.80(+3.69%)
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
.