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

EDU 
$18.63
*  
0.54
2.82%
Get EDU Alerts
*Delayed - data as of Jan. 23, 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 23-OCT-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
16:00  19.18  19.24  18.30  18.63 2,366,655
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
12/04/2014 21.58 21.71 21.227 21.55 1,088,653
12/03/2014 21.79 21.88 21.39 21.41 561,444
12/02/2014 21.74 22.06 21.55 21.84 714,491
12/01/2014 22 22.04 21.4601 21.58 1,087,776
11/28/2014 22.21 22.4 22.07 22.12 332,458
11/26/2014 22.48 22.52 22.2 22.35 334,995
11/25/2014 22.43 22.51 22.31 22.39 447,290
11/24/2014 22.34 22.59 22.34 22.51 988,706
11/21/2014 22.68 22.83 22.3 22.34 1,117,985
11/20/2014 22.8 22.91 22.32 22.5 1,425,638
11/19/2014 22.29 22.84 22.03 22.76 1,853,907
11/18/2014 22.6 22.9 22.4 22.42 2,443,633
11/17/2014 22.29 22.95 22.29 22.8 1,874,637
11/14/2014 22.08 22.48 21.75 22.46 760,395
11/13/2014 21.79 22.12 21.63 22.09 865,807
11/12/2014 21.75 22.05 21.56 21.81 887,483
11/11/2014 21.67 22 21.5 21.84 1,174,648
11/10/2014 22.42 22.46 21.52 21.66 2,002,273
11/07/2014 22.38 22.61 22.02 22.35 1,008,269
11/06/2014 22.03 22.44 22 22.3 985,577
11/05/2014 21.97 22.19 21.68 21.95 1,573,003
11/04/2014 22 22.03 21.43 21.95 1,585,080
11/03/2014 21.73 22.04 21.42 22 834,029
10/31/2014 21.79 22.01 21.31 21.6 1,444,169
10/30/2014 21.5 21.72 21.43 21.51 1,329,392
10/29/2014 21.73 21.95 21.38 21.59 1,555,354
10/28/2014 21.41 21.77 21.22 21.58 1,286,338
10/27/2014 22.15 22.35 21.14 21.37 1,686,769
10/24/2014 20.57 22.46 20.51 22.35 2,831,825
10/23/2014 21.7 21.76 21.2 21.4 1,484,332
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?