New Oriental Education & Technology Group, Inc. Historical Stock Prices

EDU 
$24.05
*  
0.05
0.21%
Get EDU Alerts
*Delayed - data as of May 28, 2015  -  Find a broker to begin trading EDU now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    EDU Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-FEB-2015 TO 28-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  23.70  24.10  23.61  24.05 1,302,471
05/28/2015 23.75 24.1 23.61 24.05 1,302,621
05/27/2015 23.98 24.36 23.86 24.1 1,067,081
05/26/2015 24.62 24.74 23.435 23.85 984,336
05/22/2015 24.35 24.94 24.25 24.5 935,633
05/21/2015 24.01 24.58 23.89 24.28 1,096,156
05/20/2015 24.08 24.26 23.78 23.97 562,070
05/19/2015 24.5 24.72 24.07 24.14 611,034
05/18/2015 24.45 24.558 24.05 24.41 2,085,021
05/15/2015 24.61 24.8 24.29 24.48 447,278
05/14/2015 24.37 24.57 24.1 24.49 925,596
05/13/2015 24.19 24.68 24.19 24.39 705,637
05/12/2015 24.2 24.59 24.08 24.13 968,731
05/11/2015 24.76 24.85 24.17 24.29 1,350,975
05/08/2015 24.9 25.2 24.64 24.77 791,914
05/07/2015 25.06 25.09 24.6 24.66 1,169,144
05/06/2015 25 25.25 24.59 24.93 3,535,276
05/05/2015 24.95 25.2599 24.73 25.03 893,843
05/04/2015 25.72 25.775 25.16 25.33 1,545,007
05/01/2015 25.75 25.95 25.47 25.6 1,131,497
04/30/2015 26.04 26.08 25.4515 25.59 1,103,709
04/29/2015 26.7 26.7 26.05 26.1 893,766
04/28/2015 26.74 27.07 26.56 26.85 1,100,498
04/27/2015 26.62 27.175 26.62 26.87 1,174,544
04/24/2015 26.66 27.09 26.49 26.52 1,378,100
04/23/2015 26.1 26.8 25.89 26.69 1,153,349
04/22/2015 25.54 26.14 25.24 26.09 1,326,230
04/21/2015 26.02 26.02 24.78 25.33 1,387,480
04/20/2015 23.95 25.03 23.84 24.68 1,531,927
04/17/2015 23.5 23.99 23.3 23.88 1,024,097
04/16/2015 23.92 24.1 23.72 23.84 805,605
04/15/2015 23.93 24.18 23.715 23.72 1,209,014
04/14/2015 24.52 24.74 23.63 23.93 1,533,349
04/13/2015 24.06 24.84 23.6 24.42 886,996
04/10/2015 25.65 25.78 24.37 24.52 994,178
04/09/2015 25.65 25.99 25.22 25.79 1,267,128
04/08/2015 24.75 25.73 24.63 25.71 1,297,261
04/07/2015 24.36 24.87 24.19 24.61 811,496
04/06/2015 24.16 24.41 24.01 24.3 783,926
04/02/2015 23.29 24.2 23.2001 24.04 1,799,772
04/01/2015 22.19 23.28 22.17 23.16 1,004,952
03/31/2015 22.81 22.87 22.15 22.17 811,387
03/30/2015 22.35 23.1 22.02 22.78 801,032
03/27/2015 22.1 22.26 21.91 22.17 520,955
03/26/2015 21.95 22.78 21.6101 22.2 1,025,971
03/25/2015 21.8 22.29 21.62 21.93 861,687
03/24/2015 22 22.14 21.905 21.98 945,487
03/23/2015 21.36 22.29 21.35 22 1,116,265
03/20/2015 20.77 21.56 20.715 21.46 786,997
03/19/2015 20.92 20.92 20.495 20.78 476,271
03/18/2015 21.37 21.44 20.89 21.04 618,992
03/17/2015 21.01 21.39 20.79 21.39 1,110,650
03/16/2015 20.61 21.1 20.5 20.98 654,747
03/13/2015 20.62 20.67 20.47 20.56 349,198
03/12/2015 20.55 20.77 20.44 20.57 851,549
03/11/2015 20.46 20.56 20.38 20.51 514,324
03/10/2015 20.36 20.55 20.1101 20.51 898,038
03/09/2015 20.33 20.56 20.25 20.53 658,864
03/06/2015 20.7 20.7 20.19 20.29 700,125
03/05/2015 20.03 20.775 20.02 20.66 874,269
03/04/2015 19.68 20.15 19.54 20 715,537
03/03/2015 19.36 19.7 19.1 19.68 653,270
03/02/2015 19.11 19.64 19.11 19.61 607,269
02/27/2015 19.69 19.69 18.88 19.16 584,076
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?