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 (%)
Nov 30, 2018 555.07 583.29 554.08 565.96 241,402 +11.88(+2.14%)
Nov 29, 2018 555.56 560.02 538.73 554.08 160,175 -5.94(-1.06%)
Nov 28, 2018 545.26 563.58 543.78 560.02 197,386 +23.67(+4.41%)
Nov 27, 2018 533.48 540.02 528.13 536.35 250,272 -0.40(-0.07%)
Nov 26, 2018 532.10 548.53 530.12 536.75 125,844 +12.57(+2.40%)
Nov 23, 2018 532.89 539.62 520.02 524.17 165,594 -15.84(-2.93%)
Nov 21, 2018 540.02 540.02 540.02 0 +16.44(+3.14%)
Nov 20, 2018 524.97 533.09 515.46 523.58 223,228 -19.31(-3.56%)
Nov 19, 2018 550.71 557.05 540.12 542.89 128,417 -8.42(-1.53%)
Nov 16, 2018 578.53 579.33 545.86 551.30 148,233 -31.09(-5.34%)
Nov 15, 2018 574.97 594.77 567.44 582.39 242,294 +5.45(+0.94%)
Nov 14, 2018 579.72 589.13 575.66 576.95 203,101 +0.10(+0.02%)
Nov 13, 2018 574.27 587.44 565.66 576.85 136,127 +10.40(+1.84%)
Nov 12, 2018 568.93 577.94 557.15 566.45 151,087 -1.88(-0.33%)
Nov 09, 2018 588.34 591.31 565.26 568.34 182,067 -30.89(-5.16%)
Nov 08, 2018 593.58 605.66 592.59 599.23 145,720 -6.44(-1.06%)
Nov 07, 2018 604.38 611.11 601.01 605.66 88,700 +5.35(+0.89%)
Nov 06, 2018 609.92 610.51 592.69 600.32 100,864 +0.79(+0.13%)
Nov 05, 2018 608.43 612.99 596.45 599.52 118,470 -14.65(-2.39%)
Nov 02, 2018 630.51 642.99 613.58 614.18 307,070 -4.46(-0.72%)
Nov 01, 2018 574.27 626.55 574.27 618.63 334,044 +39.31(+6.79%)
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%)
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.