NYSE, EDU End of Day and Historical Stock Data [New Oriental Education & Technology Group ADR]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NYSE, EDU:

11 Aug 25 16:33

LAST: 45.60	CHANGE: 0.02	OPEN: 45.99	HIGH: 46.32	ASK: 87.90	VOLUME: 675.3K
LAST: 45.60	CHG(%): 0.04	PREV: 45.58	LOW: 45.33	BID: 87.88

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
11 Aug 25	45.99	46.32	45.33	45.60	675.3K
08 Aug 25	45.46	45.94	45.14	45.58	1.18M
07 Aug 25	46.15	46.41	45.79	45.88	1.95M
06 Aug 25	45.48	46.60	45.21	46.20	874.5K
05 Aug 25	45.99	46.90	45.81	46.62	928.1K
04 Aug 25	46.02	46.68	45.61	46.25	1.35M
01 Aug 25	43.66	44.66	43.27	44.65	1.67M
31 Jul 25	44.39	45.28	44.03	44.11	4.51M
30 Jul 25	41.94	46.40	41.62	44.37	5.6M
29 Jul 25	47.55	47.80	46.51	46.75	2.17M

COMPANY PROFILE

Name:
About:	Our first school was established by Michael Minhong Yu, our Chairman and Chief Executive Officer, in Beijing, China in 1993 to offer TOEFL test preparation courses to college students. We established New Oriental China in 2001 to own all of our schools and learning centers. Since our inception, we have grown rapidly and transformed ourselves from primarily a language training and test preparation company to the largest provider of private educational services in China offering a wide range of educational programs, services and products to a varied student population throughout China. In order to facilitate foreign investment in our company, we established our offshore holding company, New Oriental Education & Technology Group Inc. as a company registered in the British Virgin Islands in August 2004. ...
Sector:	Consumer Services
Industry:	Other Consumer Services
CIK:	1372920

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Sep 07, 2006

Purchase Intraday History
for this symbol from Sep 07, 2006

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	22.10
PEG Ratio:	1.10
EPS Ratio:	2.30
PtB:	2.22
PtS:	7.27
EBITDA:	317.54M
Shares:	163.53M
Market Cap:	7.457B
52wk range:	40.66 - 87.26

TECHNICALS

MA5:	45.98
MA20:	46.94
MA50:	48.70
MA200:	51.93
STO9:	47.07
RSI14:	40.69
WPR14:	-57.55
MTM14:	-2.02
ROC14:	-0.04
Week High:	46.90
Week Low:	45.14
Month High:	52.46
Month Low:	41.62
Volatility:	11.69