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

EDU 
$23.11
*  
0.21
0.92%
Get EDU Alerts
*Delayed - data as of Jul. 7, 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 07-APR-2015 TO 07-JUL-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  22.37  23.27  22.10  23.11 4,217,385
07/07/2015 22.38 23.27 22.1 23.11 4,219,685
07/06/2015 23.34 23.66 22.01 22.9 4,800,946
07/02/2015 23.73 23.97 23.708 23.8 1,572,937
07/01/2015 24.61 24.61 23.73 23.86 1,306,853
06/30/2015 24 24.55 23.96 24.52 1,598,952
06/29/2015 24.25 24.25 23.24 23.76 2,229,979
06/26/2015 24.44 24.78 24.28 24.63 1,202,443
06/25/2015 24.79 24.81 24.447 24.64 1,177,691
06/24/2015 24.74 24.91 24.614 24.87 1,000,387
06/23/2015 24.94 24.942 24.5568 24.74 436,381
06/22/2015 25.07 25.38 24.633 24.7 1,264,262
06/19/2015 25.94 25.94 25.03 25.07 1,030,235
06/18/2015 26.16 26.43 25.86 26 1,089,178
06/17/2015 25.64 26.3 25.54 26.08 1,756,365
06/16/2015 25.35 25.57 25 25.18 1,033,622
06/15/2015 25.43 25.66 25.12 25.49 2,934,603
06/12/2015 25.95 26.13 25.5 25.52 2,334,378
06/11/2015 25.44 26.46 25.14 26.02 4,152,385
06/10/2015 23.89 26.46 23.76 25.37 8,798,479
06/09/2015 23.94 24.14 23.88 23.96 1,321,500
06/08/2015 24.64 24.74 24 24.03 512,080
06/05/2015 24.09 24.78 24.07 24.52 1,431,301
06/04/2015 23.66 24.26 23.61 24.1 987,042
06/03/2015 24.44 24.63 23.97 23.98 1,638,097
06/02/2015 24.03 24.51 23.955 24.19 1,254,721
06/01/2015 23.99 24.19 23.47 23.96 1,336,469
05/29/2015 24.03 24.14 23.5301 23.83 1,243,334
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
*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?