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, 2018 572.89 589.13 567.94 579.33 192,786 +15.94(+2.83%)
Oct 30, 2018 550.31 568.73 543.58 563.38 194,043 +11.39(+2.06%)
Oct 29, 2018 559.42 563.78 546.25 552.00 242,269 -10.99(-1.95%)
Oct 26, 2018 526.25 576.45 518.43 562.99 373,799 +26.14(+4.87%)
Oct 25, 2018 514.27 544.77 509.92 536.85 513,547 +29.31(+5.77%)
Oct 24, 2018 527.54 528.83 507.05 507.54 399,054 -14.75(-2.82%)
Oct 23, 2018 527.34 551.80 512.59 522.29 979,756 -99.90(-16.06%)
Oct 22, 2018 641.80 649.03 619.52 622.20 382,785 +17.53(+2.90%)
Oct 19, 2018 618.53 629.72 602.79 604.67 151,363 -3.86(-0.63%)
Oct 18, 2018 623.88 631.50 596.55 608.53 202,478 -17.33(-2.77%)
Oct 17, 2018 638.34 638.34 621.01 625.86 150,541 -11.98(-1.88%)
Oct 16, 2018 617.94 638.53 610.91 637.84 109,515 +27.92(+4.58%)
Oct 15, 2018 603.09 614.97 595.17 609.92 116,945 +0.59(+0.10%)
Oct 12, 2018 597.44 617.94 597.44 609.33 169,280 +29.41(+5.07%)
Oct 11, 2018 584.18 595.27 575.96 579.92 142,836 -4.65(-0.80%)
Oct 10, 2018 617.74 621.70 583.78 584.57 189,493 -39.61(-6.35%)
Oct 09, 2018 602.30 626.75 598.63 624.18 225,617 +22.67(+3.77%)
Oct 08, 2018 598.14 608.63 591.11 601.50 142,192 -7.03(-1.16%)
Oct 05, 2018 619.72 639.33 604.47 608.53 284,013 -6.83(-1.11%)
Oct 04, 2018 629.52 629.52 607.15 615.37 265,054 -15.84(-2.51%)
Oct 03, 2018 652.79 652.89 630.42 631.21 309,276 -16.93(-2.61%)
Oct 02, 2018 675.07 687.84 637.25 648.14 430,455 -55.25(-7.85%)
Oct 01, 2018 736.56 740.42 702.10 703.39 93,606 -29.41(-4.01%)
Sep 28, 2018 719.43 734.77 719.43 732.79 117,156 +7.43(+1.02%)
Sep 27, 2018 727.55 735.27 722.10 725.37 78,698 -2.97(-0.41%)
Sep 26, 2018 732.50 739.13 724.68 728.34 72,428 -0.59(-0.08%)
Sep 25, 2018 729.03 738.64 722.60 728.93 39,217 +6.34(+0.88%)
Sep 24, 2018 732.30 741.71 721.90 722.60 71,003 -26.83(-3.58%)
Sep 21, 2018 751.31 777.95 739.43 749.43 264,793 +25.54(+3.53%)
Sep 20, 2018 716.56 767.95 713.49 723.88 223,259 +14.06(+1.98%)
Sep 19, 2018 679.92 712.79 678.63 709.82 395,762 +40.69(+6.08%)
Sep 18, 2018 678.63 687.64 665.66 669.13 310,645 -11.68(-1.72%)
Sep 17, 2018 686.16 696.75 680.12 680.81 115,059 -7.43(-1.08%)
Sep 14, 2018 695.27 712.40 687.84 688.24 247,573 +4.85(+0.71%)
Sep 13, 2018 684.18 711.41 680.02 683.39 325,270 -7.62(-1.10%)
Sep 12, 2018 702.70 704.18 672.00 691.01 282,744 -19.60(-2.76%)
Sep 11, 2018 677.35 711.61 671.80 710.62 184,876 +17.03(+2.46%)
Sep 10, 2018 716.95 716.95 688.83 693.59 200,501 -22.67(-3.17%)
Sep 07, 2018 693.09 722.50 693.09 716.26 196,610 +15.84(+2.26%)
Sep 06, 2018 717.84 732.20 699.13 700.42 210,642 -14.46(-2.02%)
Sep 05, 2018 731.21 738.84 708.93 714.87 230,221 -32.97(-4.41%)
Sep 04, 2018 770.02 772.00 744.78 747.85 202,284 -30.40(-3.91%)
Aug 31, 2018 778.24 778.24 778.24 0 -7.23(-0.92%)
Aug 30, 2018 791.51 803.59 780.02 785.47 120,710 -9.41(-1.18%)
Aug 29, 2018 770.02 809.38 767.40 794.88 222,532 +32.57(+4.27%)
Aug 28, 2018 763.39 772.70 754.48 762.30 216,759 +1.49(+0.20%)
Aug 27, 2018 754.28 762.40 743.88 760.82 271,426 +16.04(+2.15%)
Aug 24, 2018 752.20 758.64 727.85 744.78 369,658 -7.03(-0.94%)
Aug 23, 2018 792.10 792.35 750.22 751.81 408,884 -42.87(-5.39%)
Aug 22, 2018 773.69 795.17 767.35 794.68 274,091 +11.98(+1.53%)
Aug 21, 2018 849.13 852.11 770.72 782.70 600,732 -69.41(-8.15%)
Aug 20, 2018 832.70 858.25 831.71 852.11 167,654 +26.63(+3.23%)
Aug 17, 2018 833.89 839.04 813.99 825.47 110,490 -16.14(-1.92%)
Aug 16, 2018 821.81 844.28 820.72 841.61 130,284 +28.32(+3.48%)
Aug 15, 2018 820.82 829.23 806.56 813.29 147,908 -29.21(-3.47%)
Aug 14, 2018 843.39 846.46 832.80 842.50 115,928 -1.58(-0.19%)
Aug 13, 2018 824.98 858.15 824.98 844.09 144,538 -17.23(-2.00%)
Aug 10, 2018 855.17 867.95 851.41 861.31 122,115 +1.88(+0.22%)
Aug 09, 2018 854.68 869.14 854.68 859.43 121,126 +6.93(+0.81%)
Aug 08, 2018 865.67 871.22 848.24 852.50 77,423 -10.50(-1.22%)
Aug 07, 2018 868.44 878.54 861.91 863.00 149,156 +3.56(+0.41%)
Aug 06, 2018 844.09 864.78 844.09 859.43 139,053 +15.45(+1.83%)
Aug 03, 2018 839.73 857.06 835.47 843.99 176,845 +9.50(+1.14%)
Aug 02, 2018 851.51 853.34 812.90 834.48 339,263 -23.27(-2.71%)
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.