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 (%)
Feb 26, 2010 182.03 182.19 179.66 181.47 239,416 -2.07(-1.13%)
Feb 25, 2010 175.21 184.05 172.82 183.54 402,792 +5.57(+3.13%)
Feb 24, 2010 172.49 178.27 171.36 177.97 172,877 +1.18(+0.67%)
Feb 23, 2010 172.31 178.48 172.31 176.79 234,726 +5.22(+3.04%)
Feb 22, 2010 170.01 173.93 170.01 171.56 131,753 +1.93(+1.14%)
Feb 19, 2010 165.85 171.70 165.85 169.64 114,840 +1.18(+0.70%)
Feb 18, 2010 167.20 169.57 166.76 168.46 95,900 +0.91(+0.54%)
Feb 17, 2010 167.18 167.90 165.69 167.55 117,271 +1.60(+0.96%)
Feb 16, 2010 163.65 166.41 162.26 165.95 94,190 +3.55(+2.19%)
Feb 12, 2010 159.08 162.40 162.40 162.40 641,289 +2.18(+1.36%)
Feb 11, 2010 157.92 161.63 156.59 160.22 108,966 +1.72(+1.08%)
Feb 10, 2010 156.20 159.33 155.62 158.50 128,618 +3.76(+2.43%)
Feb 09, 2010 158.06 158.52 153.88 154.74 205,911 -1.46(-0.94%)
Feb 08, 2010 160.66 160.89 155.67 156.20 123,293 -3.95(-2.46%)
Feb 05, 2010 163.40 166.11 156.94 160.15 202,976 -1.00(-0.62%)
Feb 04, 2010 165.46 165.74 161.03 161.14 283,144 -4.69(-2.83%)
Feb 03, 2010 164.30 166.90 164.30 165.83 83,064 +2.28(+1.39%)
Feb 02, 2010 160.33 164.28 159.66 163.56 90,713 +3.46(+2.16%)
Feb 01, 2010 156.94 160.31 156.43 160.10 82,893 +2.27(+1.44%)
Jan 29, 2010 161.42 162.33 157.27 157.82 304,041 -4.09(-2.52%)
Jan 28, 2010 168.08 168.08 161.44 161.91 173,223 -3.57(-2.16%)
Jan 27, 2010 169.57 169.85 161.19 165.48 424,716 -4.62(-2.71%)
Jan 26, 2010 171.80 173.38 170.01 170.10 395,930 -3.23(-1.86%)
Jan 25, 2010 174.07 174.07 172.26 173.33 153,938 -0.30(-0.17%)
Jan 22, 2010 177.25 177.25 173.14 173.63 199,046 -3.76(-2.12%)
Jan 21, 2010 175.95 179.76 175.21 177.39 299,095 -0.02(-0.01%)
Jan 20, 2010 176.23 178.48 171.96 177.41 778,145 -6.75(-3.67%)
Jan 19, 2010 161.75 185.68 161.75 184.17 1,503,820 +16.76(+10.01%)
Jan 15, 2010 180.01 167.41 167.41 167.41 3,648,332 -13.39(-7.41%)
Jan 14, 2010 182.19 184.35 180.31 180.80 120,993 -2.32(-1.27%)
Jan 13, 2010 180.55 183.38 180.50 183.12 77,072 +2.62(+1.45%)
Jan 12, 2010 181.06 183.33 179.78 180.50 90,222 -2.18(-1.19%)
Jan 11, 2010 183.68 184.82 179.55 182.68 112,542 -2.28(-1.23%)
Jan 08, 2010 182.24 185.68 181.89 184.96 151,119 -0.60(-0.32%)
Jan 07, 2010 183.24 185.68 182.40 185.56 148,816 +2.99(+1.64%)
Jan 06, 2010 179.06 183.66 177.92 182.57 235,642 +4.64(+2.61%)
Jan 05, 2010 175.28 178.64 175.05 177.92 82,413 +3.27(+1.87%)
Jan 04, 2010 177.88 178.83 174.00 174.65 137,709 -0.84(-0.48%)
Dec 31, 2009 178.02 175.49 175.49 175.49 158,900 -0.86(-0.49%)
Dec 30, 2009 179.80 182.17 176.04 176.35 103,599 -6.54(-3.58%)
Dec 29, 2009 181.03 184.05 180.55 182.89 136,504 +2.09(+1.16%)
Dec 28, 2009 176.49 181.03 176.49 180.80 77,354 +4.99(+2.84%)
Dec 24, 2009 177.13 177.13 175.28 175.81 23,312 +0.74(+0.42%)
Dec 23, 2009 179.53 179.66 173.79 175.07 123,176 -2.74(-1.54%)
Dec 22, 2009 176.18 179.80 176.18 177.81 80,400 +0.79(+0.45%)
Dec 21, 2009 174.44 178.13 173.51 177.02 136,090 +4.06(+2.35%)
Dec 18, 2009 171.22 174.33 171.17 172.96 104,786 +1.25(+0.73%)
Dec 17, 2009 178.67 178.69 171.47 171.70 208,337 -7.40(-4.13%)
Dec 16, 2009 176.74 181.08 176.74 179.11 101,082 +1.51(+0.85%)
Dec 15, 2009 179.22 181.01 176.79 177.60 136,797 -1.72(-0.96%)
Dec 14, 2009 179.20 180.04 178.81 179.32 69,846 +1.46(+0.82%)
Dec 11, 2009 179.87 181.66 176.65 177.85 65,575 -1.62(-0.91%)
Dec 10, 2009 170.45 181.01 169.54 179.48 303,507 +11.35(+6.75%)
Dec 09, 2009 167.09 168.91 166.04 168.13 81,256 +0.74(+0.44%)
Dec 08, 2009 168.01 171.12 166.57 167.39 73,462 -1.56(-0.92%)
Dec 07, 2009 169.69 171.89 168.10 168.94 126,853 -0.07(-0.04%)
Dec 04, 2009 171.22 171.66 168.78 169.01 126,444 -0.49(-0.29%)
Dec 03, 2009 170.29 171.33 169.06 169.50 117,664 +0.07(+0.04%)
Dec 02, 2009 166.06 170.40 166.06 169.43 155,183 +3.23(+1.94%)
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.