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

EDU 
$20.29
*  
0.37
1.79%
Get EDU Alerts
*Delayed - data as of Mar. 6, 2015  -  Find a broker to begin trading EDU now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
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 05-DEC-2014 TO 05-MAR-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  20.63  20.70  20.19  20.29 700,871
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
02/26/2015 19.8 19.84 19.36 19.53 2,398,543
02/25/2015 20.42 20.477 19.73 19.84 633,029
02/24/2015 20.55 20.55 20.12 20.4 1,091,923
02/23/2015 20.06 20.66 19.99 20.58 1,390,577
02/20/2015 19.72 20.04 19.66 20.01 642,232
02/19/2015 19.23 19.9 19.23 19.8 870,060
02/18/2015 18.99 19.27 18.93 19.17 630,969
02/17/2015 18.78 19.05 18.78 19.05 519,014
02/13/2015 18.86 19.06 18.72 18.79 738,930
02/12/2015 18.61 19.005 18.61 18.78 621,826
02/11/2015 18.67 18.69 18.505 18.6 400,577
02/10/2015 18.77 18.77 18.48 18.63 933,203
02/09/2015 18.71 18.83 18.44 18.66 1,011,064
02/06/2015 18.47 18.68 18.4024 18.64 1,071,669
02/05/2015 18.59 18.73 18.385 18.52 1,041,003
02/04/2015 18.86 18.9 18.51 18.58 455,025
02/03/2015 18.51 18.93 18.31 18.66 904,154
02/02/2015 18.23 18.44 18.1 18.37 1,245,350
01/30/2015 18.23 18.49 18.12 18.29 687,152
01/29/2015 18.48 18.5 18.2108 18.4 831,605
01/28/2015 18.41 18.64 18.095 18.45 2,156,798
01/27/2015 18.6 18.66 18.26 18.45 3,415,834
01/26/2015 18.71 19.15 18.42 18.66 1,543,716
01/23/2015 19.12 19.24 18.3 18.63 2,366,755
01/22/2015 19.64 19.99 19.035 19.17 2,834,977
01/21/2015 20.06 20.15 19.16 19.56 3,126,720
01/20/2015 20.51 21.79 20.12 20.19 1,742,730
01/16/2015 20.45 20.82 20.38 20.51 1,238,837
01/15/2015 21.29 21.38 20.53 20.57 1,569,353
01/14/2015 21.23 21.34 21.02 21.21 741,228
01/13/2015 21.5 21.56 21.21 21.35 506,347
01/12/2015 20.89 21.35 20.76 21.33 1,075,622
01/09/2015 20.78 21.07 20.4 20.98 1,233,895
01/08/2015 20.49 20.89 20.4 20.77 420,952
01/07/2015 20.87 20.87 20.39 20.61 714,078
01/06/2015 20.79 20.91 20.03 20.66 958,309
01/05/2015 20.41 21.06 20.394 20.85 690,243
01/02/2015 20.61 20.67 20.19 20.42 346,581
12/31/2014 20.58 20.605 20.315 20.41 269,325
12/30/2014 20.21 20.5 20.18 20.45 624,667
12/29/2014 20.14 20.4 20.14 20.27 538,711
12/26/2014 20.53 20.53 20.08 20.19 202,675
12/24/2014 20.34 20.51 20.3 20.35 269,932
12/23/2014 20.46 20.65 20.39 20.39 398,202
12/22/2014 20.51 20.68 20.455 20.46 662,537
12/19/2014 20.4 20.73 20.28 20.55 1,599,020
12/18/2014 20.76 21.1076 20.2775 20.34 1,149,401
12/17/2014 20.53 20.73 20.09 20.53 589,032
12/16/2014 20.49 20.72 20.16 20.16 722,081
12/15/2014 21.06 21.22 20.6 20.64 611,921
12/12/2014 21.24 21.5 21.03 21.03 754,271
12/11/2014 21.04 21.59 20.86 21.36 1,075,687
12/10/2014 20.91 21.07 20.74 21.04 1,382,240
12/09/2014 20.52 20.97 20.48 20.92 834,132
12/08/2014 21.35 21.38 20.67 21 828,336
12/05/2014 21.78 21.8 21.31 21.36 564,039
*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?