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 (%)
Feb 29, 2012 245.56 246.95 243.70 246.11 81,605 +1.58(+0.65%)
Feb 28, 2012 240.64 246.02 238.22 244.53 89,303 +3.16(+1.31%)
Feb 27, 2012 239.52 242.77 236.64 241.38 56,569 -1.39(-0.57%)
Feb 24, 2012 239.62 243.70 236.46 242.77 83,078 +0.65(+0.27%)
Feb 23, 2012 244.16 245.56 241.19 242.12 59,135 -1.30(-0.53%)
Feb 22, 2012 245.65 249.64 242.03 243.42 95,503 +0.56(+0.23%)
Feb 21, 2012 250.66 254.19 240.82 242.86 161,437 -8.26(-3.29%)
Feb 17, 2012 250.66 253.54 250.11 251.13 69,533 +1.67(+0.67%)
Feb 16, 2012 246.02 252.06 244.91 249.46 106,358 +2.78(+1.13%)
Feb 15, 2012 246.02 247.78 243.61 246.67 86,703 +1.76(+0.72%)
Feb 14, 2012 238.41 249.46 238.22 244.91 110,057 +6.41(+2.69%)
Feb 13, 2012 236.83 241.10 236.18 238.50 101,745 +2.78(+1.18%)
Feb 10, 2012 232.09 238.13 231.72 235.72 105,009 -2.23(-0.94%)
Feb 09, 2012 234.32 240.08 234.23 237.94 90,382 +3.16(+1.34%)
Feb 08, 2012 232.09 239.52 231.72 234.79 178,027 +2.51(+1.08%)
Feb 07, 2012 233.77 240.08 231.82 232.28 96,884 -2.88(-1.22%)
Feb 06, 2012 237.11 243.33 227.45 235.16 329,600 -4.92(-2.05%)
Feb 03, 2012 234.14 240.64 232.09 240.08 129,676 +7.98(+3.44%)
Feb 02, 2012 225.60 237.57 225.50 232.09 213,002 +6.59(+2.92%)
Feb 01, 2012 221.60 227.92 220.63 225.50 142,142 +4.36(+1.97%)
Jan 31, 2012 222.16 224.30 216.31 221.14 167,322 +0.37(+0.17%)
Jan 30, 2012 224.39 226.90 218.73 220.77 167,113 -7.52(-3.29%)
Jan 27, 2012 219.10 229.59 219.10 228.29 175,641 +4.92(+2.20%)
Jan 26, 2012 220.49 225.60 218.17 223.37 139,785 +4.55(+2.08%)
Jan 25, 2012 214.46 221.23 213.06 218.82 95,588 +5.20(+2.43%)
Jan 24, 2012 207.40 214.27 206.66 213.62 55,698 +4.46(+2.13%)
Jan 23, 2012 216.68 216.68 208.89 209.16 99,700 -6.87(-3.18%)
Jan 20, 2012 213.62 218.08 210.56 216.03 120,057 +3.53(+1.66%)
Jan 19, 2012 222.81 229.96 211.76 212.51 295,660 -11.14(-4.98%)
Jan 18, 2012 206.47 224.67 206.10 223.65 333,432 +16.06(+7.74%)
Jan 17, 2012 214.73 219.75 203.13 207.59 669,826 -26.55(-11.34%)
Jan 13, 2012 227.27 234.42 224.95 234.14 145,744 +5.94(+2.60%)
Jan 12, 2012 225.60 228.47 222.16 228.20 74,697 +4.36(+1.95%)
Jan 11, 2012 221.42 224.39 219.19 223.83 64,883 +2.69(+1.22%)
Jan 10, 2012 209.81 222.16 208.33 221.14 112,031 +15.88(+7.73%)
Jan 09, 2012 208.61 209.26 199.97 205.26 124,698 -1.95(-0.94%)
Jan 06, 2012 214.36 214.36 205.73 207.21 99,718 -5.38(-2.53%)
Jan 05, 2012 210.28 214.13 206.01 212.60 118,223 +1.86(+0.88%)
Jan 04, 2012 220.31 220.86 206.66 210.74 213,814 -12.53(-5.61%)
Dec 30, 2011 220.12 224.67 220.12 223.28 80,348 +2.78(+1.26%)
Dec 29, 2011 222.16 223.18 216.96 220.49 66,402 -1.30(-0.59%)
Dec 28, 2011 223.18 224.48 219.38 221.79 78,830 -1.95(-0.87%)
Dec 27, 2011 221.60 224.76 220.86 223.74 41,869 +0.19(+0.08%)
Dec 23, 2011 221.70 224.67 220.58 223.55 51,123 +9.00(+4.20%)
Dec 21, 2011 211.67 216.13 206.75 214.55 134,647 +3.34(+1.58%)
Dec 20, 2011 203.41 214.64 202.76 211.21 141,185 +11.98(+6.01%)
Dec 19, 2011 201.83 204.15 198.77 199.23 95,264 -2.60(-1.29%)
Dec 16, 2011 204.52 205.17 192.64 201.83 322,799 -0.65(-0.32%)
Dec 15, 2011 208.98 210.28 201.27 202.48 279,564 -2.60(-1.27%)
Dec 14, 2011 210.93 212.41 204.24 205.08 168,439 -7.24(-3.41%)
Dec 13, 2011 222.81 224.20 211.16 212.32 94,306 -8.35(-3.79%)
Dec 12, 2011 221.14 222.12 216.50 220.68 83,244 -3.81(-1.70%)
Dec 09, 2011 224.95 226.06 221.05 224.48 67,447 +1.86(+0.83%)
Dec 08, 2011 226.53 227.45 222.02 222.63 104,867 -6.68(-2.91%)
Dec 07, 2011 233.86 235.34 228.01 229.31 85,058 -4.55(-1.95%)
Dec 06, 2011 237.76 241.01 233.21 233.86 84,922 -4.64(-1.95%)
Dec 05, 2011 235.25 239.99 233.12 238.50 107,898 +6.96(+3.01%)
Dec 02, 2011 232.56 234.88 230.70 231.54 69,301 +1.67(+0.73%)
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.