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: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 1840 1840 1840 124,102 +45.55(+2.54%)
Dec 30, 2020 1691 1821 1681 1794 124,102 +130.69(+7.86%)
Dec 29, 2020 1689 1691 1640 1664 84,842 -34.45(-2.03%)
Dec 28, 2020 1690 1705 1666 1698 92,184 -9.61(-0.56%)
Dec 24, 2020 1684 1713 1670 1708 39,015 +10.00(+0.59%)
Dec 23, 2020 1693 1700 1676 1698 48,568 +14.36(+0.85%)
Dec 22, 2020 1679 1689 1660 1683 47,193 +4.65(+0.28%)
Dec 21, 2020 1671 1687 1645 1679 102,651 -13.66(-0.81%)
Dec 18, 2020 1640 1700 1634 1692 155,211 +52.67(+3.21%)
Dec 17, 2020 1650 1682 1633 1640 100,332 -3.46(-0.21%)
Dec 16, 2020 1617 1663 1608 1643 120,708 +41.98(+2.62%)
Dec 15, 2020 1595 1631 1586 1601 84,629 +11.58(+0.73%)
Dec 14, 2020 1580 1609 1574 1589 81,825 +5.15(+0.33%)
Dec 11, 2020 1617 1624 1573 1584 108,066 -24.35(-1.51%)
Dec 10, 2020 1573 1632 1571 1609 117,908 +20.49(+1.29%)
Dec 09, 2020 1599 1627 1581 1588 104,915 +3.76(+0.24%)
Dec 08, 2020 1587 1597 1566 1584 108,679 -11.68(-0.73%)
Dec 07, 2020 1607 1620 1583 1596 65,479 -6.73(-0.42%)
Dec 04, 2020 1622 1640 1599 1603 71,364 -2.08(-0.13%)
Dec 03, 2020 1574 1616 1573 1605 135,394 +40.89(+2.61%)
Dec 02, 2020 1601 1602 1550 1564 130,800 -37.72(-2.35%)
Dec 01, 2020 1637 1641 1595 1602 140,784 -30.50(-1.87%)
Nov 30, 2020 1669 1672 1627 1632 200,392 -36.53(-2.19%)
Nov 27, 2020 1678 1683 1646 1669 79,343 -2.58(-0.15%)
Nov 25, 2020 1713 1713 1665 1671 95,866 -43.47(-2.53%)
Nov 24, 2020 1755 1761 1691 1715 116,968 -21.38(-1.23%)
Nov 23, 2020 1795 1799 1728 1736 88,216 -36.64(-2.07%)
Nov 20, 2020 1785 1813 1768 1773 115,308 -16.04(-0.90%)
Nov 19, 2020 1745 1796 1727 1789 90,227 +40.30(+2.30%)
Nov 18, 2020 1769 1793 1748 1749 58,536 -25.84(-1.46%)
Nov 17, 2020 1764 1784 1739 1774 77,167 +12.87(+0.73%)
Nov 16, 2020 1739 1792 1730 1762 66,152 +44.85(+2.61%)
Nov 13, 2020 1714 1736 1698 1717 92,099 +31.69(+1.88%)
Nov 12, 2020 1733 1734 1684 1685 111,814 -40.40(-2.34%)
Nov 11, 2020 1723 1740 1704 1725 72,792 +2.87(+0.17%)
Nov 10, 2020 1720 1751 1706 1723 120,821 -12.97(-0.75%)
Nov 09, 2020 1796 1800 1733 1736 228,346 -36.73(-2.07%)
Nov 06, 2020 1782 1828 1763 1772 127,175 -11.69(-0.66%)
Nov 05, 2020 1713 1796 1698 1784 132,733 +94.76(+5.61%)
Nov 04, 2020 1607 1697 1601 1689 182,252 +97.13(+6.10%)
Nov 03, 2020 1569 1606 1566 1592 172,594 -5.64(-0.35%)
Nov 02, 2020 1626 1642 1576 1598 159,032 +9.70(+0.61%)
Oct 30, 2020 1624 1624 1580 1588 83,231 -51.19(-3.12%)
Oct 29, 2020 1661 1725 1636 1639 117,232 -3.47(-0.21%)
Oct 28, 2020 1649 1661 1628 1643 94,532 -28.81(-1.72%)
Oct 27, 2020 1690 1691 1665 1671 52,831 -16.14(-0.96%)
Oct 26, 2020 1677 1702 1669 1688 37,715 -0.89(-0.05%)
Oct 23, 2020 1702 1711 1671 1688 71,586 -13.37(-0.79%)
Oct 22, 2020 1724 1749 1698 1702 139,256 -40.59(-2.33%)
Oct 21, 2020 1690 1759 1660 1742 132,183 +11.39(+0.66%)
Oct 20, 2020 1654 1779 1646 1731 140,053 +97.82(+5.99%)
Oct 19, 2020 1643 1648 1623 1633 124,897 +0.50(+0.03%)
Oct 16, 2020 1651 1655 1628 1633 91,745 -0.80(-0.05%)
Oct 15, 2020 1634 1654 1619 1634 53,050 -4.95(-0.30%)
Oct 14, 2020 1642 1682 1634 1638 132,304 +33.47(+2.09%)
Oct 13, 2020 1699 1717 1593 1605 137,758 -87.43(-5.17%)
Oct 12, 2020 1690 1703 1684 1692 88,966 +8.32(+0.49%)
Oct 09, 2020 1660 1699 1654 1684 63,234 +23.56(+1.42%)
Oct 08, 2020 1650 1664 1626 1661 71,376 +22.28(+1.36%)
Oct 07, 2020 1626 1654 1597 1638 143,615 +16.34(+1.01%)
Oct 06, 2020 1523 1631 1520 1622 127,008 +119.11(+7.93%)
Oct 05, 2020 1524 1531 1500 1503 76,704 -23.47(-1.54%)
Oct 02, 2020 1503 1544 1501 1526 46,428 -4.05(-0.26%)
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.