Finance Home - My Yahoo - Yahoo! - Help

Monday, November 23, 2009, 8:37PM ET - U.S. Markets Closed. Dow  1.29% Nasdaq  1.40%

New Oriental Education & Technology Group (EDU)

At 4:01PM ET: 72.93   0.13 (0.18%)

MORE ON EDU

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 20-Nov-09 72.54 72.85 72.05 72.80 183,800 72.80 19-Nov-09 72.45 73.16 72.05 72.71 193,400 72.71 18-Nov-09 73.52 73.66 72.53 73.07 199,700 73.07 17-Nov-09 72.42 73.79 72.18 73.67 163,000 73.67 16-Nov-09 73.36 74.31 72.20 72.54 356,000 72.54 13-Nov-09 73.80 74.89 72.48 73.02 247,700 73.02 12-Nov-09 71.49 74.21 71.49 73.24 300,900 73.24 11-Nov-09 71.52 72.16 70.99 71.99 162,700 71.99 10-Nov-09 69.92 71.74 69.92 71.03 449,300 71.03 9-Nov-09 71.20 71.76 69.95 70.18 250,400 70.18 6-Nov-09 70.26 71.04 69.80 70.33 346,800 70.33 5-Nov-09 69.74 70.98 69.54 70.75 189,000 70.75 4-Nov-09 68.07 69.83 67.81 69.16 280,300 69.16 3-Nov-09 67.11 67.62 66.32 67.26 572,700 67.26 2-Nov-09 69.71 69.97 65.92 67.81 720,200 67.81 30-Oct-09 71.33 72.07 69.79 69.84 400,400 69.84 29-Oct-09 71.26 72.51 71.01 71.30 552,000 71.30 28-Oct-09 70.95 71.50 70.59 70.96 311,500 70.96 27-Oct-09 71.58 72.34 70.39 71.29 279,400 71.29 26-Oct-09 72.33 73.00 71.72 71.95 328,500 71.95 23-Oct-09 73.00 73.44 71.88 72.33 301,600 72.33 22-Oct-09 73.09 73.18 71.83 72.86 457,300 72.86 21-Oct-09 73.55 75.48 73.33 73.54 584,600 73.54 20-Oct-09 74.89 75.00 70.06 73.50 2,229,200 73.50 19-Oct-09 80.78 81.30 79.45 81.30 514,800 81.30 16-Oct-09 81.61 81.80 80.15 80.17 171,800 80.17 15-Oct-09 81.96 83.17 81.22 81.64 176,100 81.64 14-Oct-09 83.01 83.39 81.30 81.81 335,300 81.81 13-Oct-09 83.10 83.49 81.89 82.15 299,900 82.15 12-Oct-09 82.21 84.13 82.21 82.90 118,300 82.90 9-Oct-09 83.08 83.68 81.22 82.63 206,500 82.63 8-Oct-09 83.47 83.67 81.00 83.20 984,600 83.20 7-Oct-09 81.29 83.20 80.72 82.84 284,400 82.84 6-Oct-09 78.85 81.53 78.33 80.93 265,900 80.93 5-Oct-09 78.30 79.38 77.53 78.08 184,700 78.08 2-Oct-09 77.98 79.64 77.76 78.77 185,600 78.77 1-Oct-09 80.17 80.46 77.88 78.25 274,800 78.25 30-Sep-09 80.54 81.92 78.50 80.45 236,000 80.45 29-Sep-09 75.13 81.75 75.13 80.49 871,800 80.49 28-Sep-09 76.93 78.59 76.82 77.35 296,300 77.35 25-Sep-09 79.29 79.43 76.63 77.20 485,700 77.20 24-Sep-09 81.69 82.51 79.10 79.58 310,300 79.58 23-Sep-09 83.99 83.99 81.57 81.69 320,600 81.69 22-Sep-09 81.83 84.97 80.64 83.73 880,300 83.73 21-Sep-09 78.00 82.10 77.42 81.52 633,800 81.52 18-Sep-09 77.33 78.53 76.51 78.46 188,400 78.46 17-Sep-09 76.50 77.50 76.03 77.08 321,100 77.08 16-Sep-09 75.09 76.69 74.71 76.54 208,200 76.54 15-Sep-09 74.33 75.25 74.09 75.05 182,800 75.05 14-Sep-09 73.86 74.99 73.86 74.76 140,900 74.76 11-Sep-09 72.46 74.74 72.46 74.22 283,900 74.22 10-Sep-09 71.50 73.15 71.50 72.85 266,100 72.85 9-Sep-09 69.55 71.65 69.00 71.58 321,700 71.58 8-Sep-09 70.25 70.50 69.21 69.87 224,400 69.87 4-Sep-09 71.43 71.68 69.81 70.15 198,500 70.15 3-Sep-09 69.61 70.80 68.96 70.57 247,900 70.57 2-Sep-09 67.02 69.34 66.75 68.48 273,100 68.48 1-Sep-09 70.49 70.65 67.09 67.55 465,500 67.55 31-Aug-09 69.95 70.78 69.08 70.65 203,700 70.65 28-Aug-09 72.35 72.35 70.21 70.55 264,300 70.55 27-Aug-09 72.74 73.00 71.75 72.37 212,900 72.37 26-Aug-09 72.31 73.07 71.61 72.74 182,800 72.74 25-Aug-09 74.70 75.00 72.02 72.07 388,000 72.07 24-Aug-09 76.19 76.19 74.27 74.33 255,000 74.33 21-Aug-09 74.83 76.42 74.55 75.59 399,200 75.59 20-Aug-09 72.00 74.14 72.00 74.07 225,500 74.07 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions