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 (%)
Jul 31, 2008
174.82
175.43
159.87
164.09
376,731
-10.03(-5.76%)
Jul 30, 2008
174.59
175.81
172.29
174.12
125,590
-0.44(-0.25%)
Jul 29, 2008
174.56
175.36
169.48
174.56
287,208
+4.88(+2.87%)
Jul 28, 2008
177.96
177.96
168.84
169.69
99,812
-4.53(-2.60%)
Jul 25, 2008
172.69
178.15
172.69
174.21
165,018
-1.66(-0.95%)
Jul 24, 2008
179.28
179.65
173.44
175.88
232,379
-1.83(-1.03%)
Jul 23, 2008
173.46
179.88
171.12
177.71
317,520
+4.29(+2.47%)
Jul 22, 2008
171.14
174.63
169.85
173.42
384,370
-1.22(-0.70%)
Jul 21, 2008
172.64
179.30
169.24
174.63
182,593
+1.31(+0.76%)
Jul 18, 2008
171.26
175.22
166.22
173.32
202,325
+2.27(+1.33%)
Jul 17, 2008
156.47
175.92
153.40
171.05
576,049
+10.62(+6.62%)
Jul 16, 2008
147.16
161.74
145.33
160.43
327,496
+13.43(+9.14%)
Jul 15, 2008
146.74
148.47
140.76
147.00
239,211
-1.99(-1.34%)
Jul 14, 2008
150.02
152.60
146.50
148.99
209,635
+0.82(+0.55%)
Jul 11, 2008
141.93
149.15
138.51
148.17
319,883
+2.95(+2.03%)
Jul 10, 2008
148.64
150.91
142.40
145.22
240,548
-5.70(-3.77%)
Jul 09, 2008
150.19
155.32
149.04
150.91
245,838
+1.06(+0.70%)
Jul 08, 2008
144.32
151.26
142.29
149.86
346,584
+5.11(+3.53%)
Jul 07, 2008
135.98
148.26
133.47
144.75
519,141
+9.80(+7.26%)
Jul 04, 2008
127.80
138.00
127.78
134.95
311,623
+0.00(+0.00%)
Jul 03, 2008
127.80
138.00
127.78
134.95
311,623
+6.68(+5.21%)
Jul 02, 2008
126.46
130.45
124.28
128.27
391,929
-0.68(-0.53%)
Jul 01, 2008
135.63
135.63
124.26
128.95
560,741
-7.99(-5.84%)
Jun 30, 2008
135.96
140.65
135.96
136.94
254,030
-1.24(-0.90%)
Jun 27, 2008
137.72
140.81
136.73
138.18
363,416
-2.98(-2.11%)
Jun 26, 2008
143.93
146.97
140.04
141.16
180,937
-3.82(-2.64%)
Jun 25, 2008
139.66
147.68
139.66
144.98
201,384
+3.82(+2.71%)
Jun 24, 2008
141.82
145.29
140.15
141.16
403,153
-2.13(-1.49%)
Jun 23, 2008
152.53
153.07
138.77
143.29
602,614
-8.58(-5.65%)
Jun 20, 2008
149.60
153.70
146.97
151.87
161,361
+0.63(+0.42%)
Jun 19, 2008
147.56
152.01
145.33
151.24
164,807
+2.72(+1.83%)
Jun 18, 2008
148.47
150.79
146.81
148.52
98,134
-2.27(-1.51%)
Jun 17, 2008
149.06
152.79
148.15
150.79
142,623
+1.76(+1.18%)
Jun 16, 2008
153.87
153.87
146.01
149.04
251,739
-3.82(-2.50%)
Jun 13, 2008
147.65
155.11
146.04
152.86
173,405
+6.91(+4.74%)
Jun 12, 2008
144.58
147.72
144.16
145.94
248,534
-0.33(-0.22%)
Jun 11, 2008
145.10
148.08
140.65
146.27
301,391
-0.38(-0.26%)
Jun 10, 2008
150.02
154.12
145.85
146.65
289,386
-8.58(-5.53%)
Jun 09, 2008
153.12
157.45
153.12
155.22
133,946
+2.18(+1.42%)
Jun 06, 2008
160.34
161.25
152.48
153.04
260,175
-8.53(-5.28%)
Jun 05, 2008
164.88
164.88
161.27
161.58
121,106
-1.45(-0.89%)
Jun 04, 2008
160.08
165.21
159.66
163.03
102,887
+2.95(+1.84%)
Jun 03, 2008
166.31
166.43
160.01
160.08
342,288
-5.62(-3.39%)
Jun 02, 2008
153.44
167.65
152.34
165.70
654,456
+11.58(+7.51%)
May 30, 2008
164.09
165.24
153.30
154.12
1,302,335
-8.93(-5.48%)
May 29, 2008
178.15
178.15
161.27
163.06
758,878
-14.93(-8.39%)
May 28, 2008
178.48
178.85
175.68
177.99
67,805
-0.94(-0.52%)
May 27, 2008
176.77
179.30
173.70
178.92
133,897
+2.65(+1.50%)
May 26, 2008
178.34
180.66
171.42
176.28
0
+0.00(+0.00%)
May 23, 2008
178.34
180.66
171.42
176.28
106,243
-0.82(-0.46%)
May 22, 2008
178.81
178.81
174.31
177.10
85,013
-1.59(-0.89%)
May 21, 2008
176.81
182.84
175.99
178.69
195,237
+0.47(+0.26%)
May 20, 2008
189.89
189.89
177.78
178.22
328,105
-8.39(-4.50%)
May 19, 2008
189.10
191.25
186.28
186.61
187,524
-1.10(-0.59%)
May 16, 2008
182.42
189.82
182.11
187.71
252,143
+5.65(+3.10%)
May 15, 2008
182.84
182.84
178.20
182.06
135,759
-0.82(-0.45%)
May 14, 2008
171.63
183.64
169.83
182.89
406,962
+12.21(+7.16%)
May 13, 2008
165.26
171.24
163.62
170.67
294,205
+5.37(+3.25%)
May 12, 2008
168.80
168.80
163.85
165.31
259,992
-3.61(-2.14%)
May 09, 2008
172.55
173.28
167.84
168.91
92,280
-6.99(-3.97%)
May 08, 2008
169.22
176.28
169.22
175.90
180,153
+3.16(+1.83%)
May 07, 2008
174.42
174.42
170.11
172.74
216,307
-1.64(-0.94%)
May 06, 2008
179.79
179.79
173.49
174.38
283,206
-4.92(-2.75%)
May 05, 2008
175.41
179.98
175.41
179.30
127,159
+1.78(+1.00%)
May 02, 2008
178.50
181.67
176.11
177.52
136,079
-0.73(-0.41%)
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
.