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, 2009
169.24
173.88
169.24
172.29
163,140
+2.88(+1.70%)
Jul 30, 2009
165.66
169.66
165.05
169.41
118,230
+5.11(+3.11%)
Jul 29, 2009
161.32
164.93
161.32
164.30
126,141
+0.80(+0.49%)
Jul 28, 2009
166.01
166.01
162.77
163.50
123,258
-2.32(-1.40%)
Jul 27, 2009
167.46
167.77
164.32
165.82
160,902
+1.73(+1.06%)
Jul 24, 2009
158.65
164.51
158.65
164.09
207,948
+3.28(+2.04%)
Jul 23, 2009
157.69
161.04
155.46
160.80
219,553
+3.12(+1.98%)
Jul 22, 2009
155.44
159.00
153.59
157.69
216,753
+0.63(+0.40%)
Jul 21, 2009
147.75
157.45
143.79
157.05
482,866
+7.10(+4.74%)
Jul 20, 2009
148.85
150.79
148.59
149.95
253,257
+2.32(+1.57%)
Jul 17, 2009
149.81
149.81
147.47
147.63
153,958
-1.50(-1.01%)
Jul 16, 2009
149.62
150.02
148.31
149.13
67,926
+0.45(+0.30%)
Jul 15, 2009
148.62
149.01
146.83
148.69
169,457
+1.24(+0.84%)
Jul 14, 2009
144.30
148.36
144.11
147.44
122,932
+4.78(+3.35%)
Jul 13, 2009
142.19
143.25
141.70
142.66
190,646
-3.26(-2.23%)
Jul 10, 2009
144.19
147.77
144.19
145.92
82,015
+0.77(+0.53%)
Jul 09, 2009
146.13
146.41
141.91
145.15
89,019
+1.43(+1.00%)
Jul 08, 2009
143.15
145.80
142.99
143.72
182,320
+0.52(+0.36%)
Jul 07, 2009
144.19
146.67
142.87
143.20
123,817
-2.70(-1.85%)
Jul 06, 2009
147.96
148.78
145.24
145.90
120,553
-3.82(-2.55%)
Jul 02, 2009
152.37
152.69
148.52
149.72
85,441
-2.98(-1.95%)
Jul 01, 2009
157.08
159.30
152.41
152.69
148,881
-5.20(-3.30%)
Jun 30, 2009
154.59
158.55
154.59
157.90
230,966
+4.76(+3.11%)
Jun 29, 2009
152.53
154.78
150.19
153.14
119,391
+0.23(+0.15%)
Jun 26, 2009
149.72
153.63
147.75
152.91
261,426
+2.93(+1.95%)
Jun 25, 2009
149.18
150.63
148.85
149.97
129,288
+4.03(+2.76%)
Jun 24, 2009
145.33
149.25
144.75
145.94
120,698
+0.40(+0.27%)
Jun 23, 2009
150.94
150.94
145.36
145.54
191,002
-3.31(-2.22%)
Jun 22, 2009
148.33
149.48
146.97
148.85
239,628
+0.19(+0.13%)
Jun 19, 2009
149.01
150.33
148.26
148.66
271,027
-0.23(-0.16%)
Jun 18, 2009
148.43
150.35
147.84
148.90
164,322
-0.92(-0.61%)
Jun 17, 2009
142.75
150.82
142.47
149.81
316,687
+6.59(+4.60%)
Jun 16, 2009
141.84
145.59
141.23
143.22
225,653
+1.41(+0.99%)
Jun 15, 2009
142.22
142.50
139.00
141.82
173,305
-0.42(-0.30%)
Jun 12, 2009
140.65
142.82
140.13
142.24
162,277
-0.45(-0.31%)
Jun 11, 2009
142.99
144.19
141.14
142.69
212,396
-0.61(-0.43%)
Jun 10, 2009
138.89
149.44
138.89
143.29
745,777
+3.73(+2.67%)
Jun 09, 2009
133.97
141.00
133.45
139.57
323,937
+4.99(+3.71%)
Jun 08, 2009
133.61
135.96
132.44
134.57
160,782
-1.43(-1.05%)
Jun 05, 2009
137.13
137.46
134.78
136.00
201,130
-0.26(-0.19%)
Jun 04, 2009
136.85
137.55
132.68
136.26
368,829
+0.26(+0.19%)
Jun 03, 2009
137.20
140.53
135.49
136.00
240,497
-2.84(-2.04%)
Jun 02, 2009
136.90
139.78
134.50
138.84
178,295
+0.35(+0.25%)
Jun 01, 2009
128.93
140.65
128.93
138.49
278,735
+9.66(+7.50%)
May 29, 2009
130.52
130.52
127.68
128.83
117,567
-0.59(-0.45%)
May 28, 2009
132.11
132.11
128.60
129.42
91,522
-2.67(-2.02%)
May 27, 2009
125.64
134.60
125.64
132.09
312,405
+3.07(+2.38%)
May 26, 2009
127.03
130.00
126.51
129.02
146,384
+1.92(+1.51%)
May 22, 2009
132.35
132.37
126.58
127.10
108,517
-3.52(-2.69%)
May 21, 2009
129.53
134.50
129.16
130.61
321,259
-0.73(-0.55%)
May 20, 2009
128.67
133.85
127.52
131.34
230,769
+3.80(+2.98%)
May 19, 2009
125.69
128.62
123.42
127.54
138,636
+2.32(+1.85%)
May 18, 2009
120.20
126.11
119.45
125.22
225,687
+5.02(+4.17%)
May 15, 2009
124.12
124.70
119.03
120.20
334,048
-4.50(-3.61%)
May 14, 2009
124.70
126.70
123.53
124.70
153,985
+0.47(+0.38%)
May 13, 2009
124.92
125.76
123.72
124.24
218,940
-1.15(-0.92%)
May 12, 2009
125.55
126.51
123.93
125.39
105,613
+0.45(+0.36%)
May 11, 2009
123.06
128.25
123.06
124.94
185,069
-0.77(-0.61%)
May 08, 2009
131.18
132.32
124.66
125.71
338,734
-5.84(-4.44%)
May 07, 2009
132.44
133.67
129.23
131.55
252,631
-0.40(-0.30%)
May 06, 2009
133.00
134.20
130.38
131.95
397,159
-1.50(-1.12%)
May 05, 2009
131.27
133.89
127.52
133.45
347,265
+1.10(+0.83%)
May 04, 2009
125.97
132.75
124.68
132.35
355,997
+8.77(+7.09%)
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
.