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 (%)
Dec 31, 2015 310.96 308.89 308.89 308.89 46,380 -2.26(-0.73%)
Dec 30, 2015 317.56 319.82 310.57 311.16 63,355 -6.30(-1.99%)
Dec 29, 2015 323.37 323.80 316.08 317.46 103,262 -3.45(-1.07%)
Dec 28, 2015 320.71 322.58 317.07 320.91 126,351 -1.67(-0.52%)
Dec 24, 2015 320.61 322.58 322.58 322.58 24,678 +0.89(+0.28%)
Dec 23, 2015 321.60 323.76 320.02 321.69 61,261 +2.17(+0.68%)
Dec 22, 2015 324.35 324.35 315.98 319.53 86,831 -4.82(-1.49%)
Dec 21, 2015 325.83 329.67 321.89 324.35 106,732 -0.10(-0.03%)
Dec 18, 2015 320.32 325.73 319.71 324.45 150,776 +0.30(+0.09%)
Dec 17, 2015 326.13 329.13 323.17 324.16 308,201 +0.00(+0.00%)
Dec 16, 2015 324.94 327.90 321.20 324.16 198,695 +0.20(+0.06%)
Dec 15, 2015 318.25 330.46 316.18 323.96 260,364 +8.86(+2.81%)
Dec 14, 2015 312.83 315.49 312.73 315.10 139,918 +0.69(+0.22%)
Dec 11, 2015 314.01 316.38 311.00 314.41 149,148 -2.17(-0.68%)
Dec 10, 2015 315.98 318.84 311.65 316.57 144,188 +2.26(+0.72%)
Dec 09, 2015 317.76 320.61 312.14 314.31 152,185 -3.94(-1.24%)
Dec 08, 2015 312.83 319.33 310.27 318.25 167,852 +7.09(+2.28%)
Dec 07, 2015 308.01 315.39 307.61 311.16 196,095 +2.17(+0.70%)
Dec 04, 2015 307.71 309.44 305.25 308.99 140,356 +1.97(+0.64%)
Dec 03, 2015 306.63 309.34 303.87 307.02 173,234 +0.10(+0.03%)
Dec 02, 2015 302.49 308.30 301.51 306.93 146,832 +5.32(+1.76%)
Dec 01, 2015 285.75 301.61 285.46 301.61 270,029 +15.85(+5.55%)
Nov 30, 2015 294.52 295.01 284.08 285.75 1,048,671 -6.30(-2.16%)
Nov 27, 2015 296.98 297.37 281.82 292.06 107,629 -6.99(-2.34%)
Nov 25, 2015 296.09 299.05 299.05 299.05 243,551 +3.15(+1.06%)
Nov 24, 2015 294.22 297.27 293.04 295.90 114,857 -1.08(-0.36%)
Nov 23, 2015 297.18 299.64 294.22 296.98 144,790 +0.20(+0.07%)
Nov 20, 2015 300.62 305.09 295.90 296.78 141,197 -1.08(-0.36%)
Nov 19, 2015 283.29 298.85 281.81 297.87 165,673 +15.16(+5.36%)
Nov 18, 2015 279.45 283.49 277.14 282.70 167,022 +4.73(+1.70%)
Nov 17, 2015 280.93 282.21 273.74 277.98 105,061 -1.28(-0.46%)
Nov 16, 2015 282.21 286.15 277.19 279.25 157,651 -5.12(-1.80%)
Nov 13, 2015 284.87 291.07 282.21 284.38 113,911 +0.49(+0.17%)
Nov 12, 2015 281.62 291.96 280.83 283.88 157,322 +1.87(+0.66%)
Nov 11, 2015 278.17 284.08 275.12 282.01 91,553 +3.84(+1.38%)
Nov 10, 2015 276.10 278.66 270.39 278.17 102,219 -0.59(-0.21%)
Nov 09, 2015 280.73 282.90 277.19 278.76 103,528 -4.43(-1.56%)
Nov 06, 2015 276.20 283.69 273.84 283.19 86,649 +5.91(+2.13%)
Nov 05, 2015 275.71 279.85 274.73 277.29 58,376 +1.58(+0.57%)
Nov 04, 2015 274.53 278.47 273.35 275.71 90,892 +1.38(+0.50%)
Nov 03, 2015 272.66 275.51 271.38 274.33 118,888 +1.87(+0.69%)
Nov 02, 2015 270.69 273.94 267.14 272.46 128,762 +1.58(+0.58%)
Oct 30, 2015 272.95 275.61 266.85 270.88 115,396 -2.17(-0.79%)
Oct 29, 2015 265.86 282.50 263.60 273.05 260,724 +8.47(+3.20%)
Oct 28, 2015 261.73 267.44 260.94 264.58 128,441 +2.76(+1.05%)
Oct 27, 2015 256.02 262.02 253.46 261.83 92,807 +5.22(+2.03%)
Oct 26, 2015 256.02 258.58 253.51 256.61 138,356 +1.58(+0.62%)
Oct 23, 2015 248.83 257.00 243.71 255.03 158,056 +9.06(+3.68%)
Oct 22, 2015 248.34 250.31 243.71 245.97 125,602 -2.26(-0.91%)
Oct 21, 2015 248.63 263.40 246.86 248.24 208,635 +2.26(+0.92%)
Oct 20, 2015 229.13 245.97 227.56 245.97 199,964 +19.60(+8.66%)
Oct 19, 2015 221.06 230.51 219.29 226.38 125,393 +5.32(+2.41%)
Oct 16, 2015 220.17 222.34 218.30 221.06 80,852 +0.30(+0.13%)
Oct 15, 2015 221.16 221.26 217.42 220.76 47,120 +2.85(+1.31%)
Oct 14, 2015 215.55 224.51 213.97 217.91 64,959 +1.67(+0.77%)
Oct 13, 2015 216.33 218.01 213.77 216.24 34,083 -1.38(-0.63%)
Oct 12, 2015 211.21 219.78 210.43 217.61 88,081 +7.29(+3.46%)
Oct 09, 2015 207.77 210.92 206.88 210.33 119,102 +2.76(+1.33%)
Oct 08, 2015 211.41 211.41 206.27 207.57 119,808 -5.22(-2.45%)
Oct 07, 2015 209.15 213.28 208.56 212.79 58,913 +5.61(+2.71%)
Oct 06, 2015 205.80 210.33 205.80 207.18 65,113 +0.00(+0.00%)
Oct 05, 2015 208.06 208.36 205.01 207.18 65,400 +1.08(+0.53%)
Oct 02, 2015 194.87 206.49 194.87 206.09 60,968 +9.45(+4.81%)
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.