Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

New Oriental Education & Technology Group ADR (NY: EDU )

62.60 -0.39 (-0.62%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 278.51 281.30 275.17 275.17 88,142 -3.99(-1.43%)
Oct 28, 2011 277.77 284.36 276.56 279.16 138,780 -0.28(-0.10%)
Oct 27, 2011 271.27 281.21 271.27 279.44 162,991 +13.65(+5.13%)
Oct 26, 2011 264.50 268.86 254.84 265.80 137,859 +4.09(+1.56%)
Oct 25, 2011 263.85 266.44 255.58 261.71 93,331 -1.49(-0.56%)
Oct 24, 2011 250.66 263.38 250.66 263.20 152,895 +13.00(+5.20%)
Oct 21, 2011 240.08 254.19 236.83 250.20 297,817 +12.90(+5.44%)
Oct 20, 2011 243.51 246.39 229.40 237.29 203,244 -9.28(-3.77%)
Oct 19, 2011 245.46 250.85 237.85 246.58 305,282 +1.58(+0.64%)
Oct 18, 2011 264.31 264.31 220.95 245.00 864,152 -33.61(-12.06%)
Oct 17, 2011 278.14 287.52 277.59 278.61 287,720 -1.76(-0.63%)
Oct 14, 2011 282.69 283.71 275.82 280.37 124,928 +2.51(+0.90%)
Oct 13, 2011 281.58 283.16 273.78 277.86 188,401 -3.53(-1.25%)
Oct 12, 2011 277.77 286.78 276.19 281.39 192,649 +6.87(+2.50%)
Oct 11, 2011 263.10 276.47 259.85 274.52 186,367 +9.38(+3.54%)
Oct 10, 2011 257.25 267.37 255.77 265.14 208,568 +11.70(+4.62%)
Oct 07, 2011 253.91 258.74 248.34 253.45 294,537 -1.30(-0.51%)
Oct 06, 2011 245.19 255.49 241.94 254.75 359,078 +18.75(+7.95%)
Oct 05, 2011 213.71 238.22 211.86 235.99 297,289 +20.89(+9.71%)
Oct 04, 2011 191.34 216.31 191.34 215.11 472,113 +16.71(+8.42%)
Oct 03, 2011 221.98 222.16 197.37 198.40 443,306 -14.85(-6.97%)
Sep 30, 2011 223.55 234.69 212.69 213.25 525,643 -12.90(-5.71%)
Sep 29, 2011 262.27 262.73 208.98 226.15 529,223 -29.89(-11.68%)
Sep 28, 2011 270.90 273.87 255.95 256.05 116,883 -21.07(-7.60%)
Sep 27, 2011 265.61 278.88 265.61 277.12 141,321 +18.29(+7.07%)
Sep 26, 2011 262.08 263.85 248.34 258.83 123,513 -3.62(-1.38%)
Sep 23, 2011 251.31 268.12 249.27 262.45 144,758 +10.21(+4.05%)
Sep 22, 2011 264.87 265.70 248.62 252.24 206,186 -20.15(-7.40%)
Sep 21, 2011 301.07 301.91 272.01 272.39 229,332 -27.85(-9.28%)
Sep 20, 2011 306.37 313.51 299.82 300.24 82,938 -3.81(-1.25%)
Sep 19, 2011 297.17 304.88 296.99 304.05 131,110 +2.69(+0.89%)
Sep 16, 2011 306.37 310.08 298.94 301.35 113,865 -6.31(-2.05%)
Sep 15, 2011 314.44 317.79 306.46 307.67 163,422 -5.20(-1.66%)
Sep 14, 2011 305.53 322.80 305.25 312.86 182,252 +10.77(+3.56%)
Sep 13, 2011 296.80 303.30 294.85 302.10 128,348 +5.29(+1.78%)
Sep 12, 2011 290.68 297.08 287.61 296.80 88,757 +3.16(+1.07%)
Sep 09, 2011 295.23 298.75 289.38 293.65 84,643 -5.01(-1.68%)
Sep 08, 2011 290.77 300.33 289.38 298.66 152,671 +5.11(+1.74%)
Sep 07, 2011 281.30 295.60 279.44 293.55 136,307 +19.22(+7.01%)
Sep 06, 2011 271.37 274.52 263.43 274.34 95,556 -0.37(-0.14%)
Sep 02, 2011 273.78 282.23 272.94 274.71 118,917 -3.90(-1.40%)
Sep 01, 2011 283.90 285.11 276.01 278.61 126,624 -4.55(-1.61%)
Aug 31, 2011 270.81 284.27 270.16 283.16 216,577 +14.39(+5.35%)
Aug 30, 2011 257.90 270.62 256.60 268.77 105,258 +8.45(+3.25%)
Aug 29, 2011 254.38 260.32 252.80 260.32 60,839 +9.00(+3.58%)
Aug 26, 2011 247.13 252.33 245.93 251.31 45,946 +2.51(+1.01%)
Aug 25, 2011 260.23 260.60 247.60 248.81 67,083 -7.71(-3.00%)
Aug 24, 2011 262.55 263.29 253.91 256.51 68,882 -5.76(-2.19%)
Aug 23, 2011 258.65 262.27 254.47 262.27 215,610 +6.22(+2.43%)
Aug 22, 2011 263.75 266.35 254.93 256.05 160,051 +0.74(+0.29%)
Aug 19, 2011 257.81 269.88 254.47 255.31 99,894 -4.41(-1.70%)
Aug 18, 2011 260.55 262.69 252.22 259.71 3,241,430 -8.63(-3.22%)
Aug 17, 2011 280.30 281.90 264.87 268.35 149,903 -10.75(-3.85%)
Aug 16, 2011 280.86 286.57 277.49 279.09 105,390 -6.55(-2.29%)
Aug 15, 2011 282.32 285.96 281.25 285.64 79,459 +4.34(+1.54%)
Aug 12, 2011 277.21 281.86 275.68 281.30 306,935 +4.97(+1.80%)
Aug 11, 2011 269.09 282.62 267.05 276.33 290,723 +5.31(+1.96%)
Aug 10, 2011 265.80 280.19 262.01 271.02 277,796 -4.08(-1.48%)
Aug 09, 2011 253.35 275.10 245.35 275.10 310,864 +31.40(+12.89%)
Aug 08, 2011 253.35 258.58 243.70 243.70 322,132 -14.27(-5.53%)
Aug 05, 2011 261.36 262.24 254.12 257.97 184,607 +0.58(+0.23%)
Aug 04, 2011 268.90 270.20 257.39 257.39 134,223 -16.32(-5.96%)
Aug 03, 2011 266.68 273.78 259.78 273.71 129,584 +7.68(+2.89%)
Aug 02, 2011 276.40 278.07 266.03 266.03 222,388 -12.53(-4.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.