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 (%)
Apr 30, 2015 251.26 251.65 245.58 246.92 114,385 -4.92(-1.95%)
Apr 29, 2015 257.63 257.63 251.36 251.84 92,627 -7.24(-2.79%)
Apr 28, 2015 258.02 261.20 256.28 259.08 114,052 -0.19(-0.07%)
Apr 27, 2015 256.86 262.21 256.86 259.27 121,726 +3.38(+1.32%)
Apr 24, 2015 257.24 261.39 255.60 255.89 142,822 -1.64(-0.64%)
Apr 23, 2015 251.84 258.60 249.81 257.53 119,529 +5.79(+2.30%)
Apr 22, 2015 246.44 252.23 243.54 251.74 137,446 +7.33(+3.00%)
Apr 21, 2015 251.07 251.07 239.10 244.41 143,794 +6.27(+2.63%)
Apr 20, 2015 231.09 241.52 230.03 238.14 158,764 +7.72(+3.35%)
Apr 17, 2015 226.75 231.48 224.82 230.42 106,172 +0.39(+0.17%)
Apr 16, 2015 230.81 232.54 228.88 230.03 83,490 +1.16(+0.51%)
Apr 15, 2015 230.90 233.31 228.83 228.88 125,298 -2.03(-0.88%)
Apr 14, 2015 236.59 238.72 228.01 230.90 158,911 -4.73(-2.01%)
Apr 13, 2015 232.16 239.68 227.72 235.63 91,925 -0.97(-0.41%)
Apr 10, 2015 247.50 248.75 235.15 236.59 103,033 -12.25(-4.92%)
Apr 09, 2015 247.50 250.78 243.35 248.85 131,321 +0.77(+0.31%)
Apr 08, 2015 238.81 248.27 237.66 248.08 134,444 +10.61(+4.47%)
Apr 07, 2015 235.05 239.97 233.41 237.46 84,100 +2.99(+1.28%)
Apr 06, 2015 233.12 235.53 231.67 234.47 81,243 +2.51(+1.08%)
Apr 02, 2015 224.73 231.96 231.96 231.96 186,525 +8.49(+3.80%)
Apr 01, 2015 214.11 224.63 213.92 223.47 104,150 +9.55(+4.47%)
Mar 31, 2015 220.09 220.29 213.73 213.92 84,089 -5.89(-2.68%)
Mar 30, 2015 215.66 222.89 212.47 219.81 83,113 +5.89(+2.75%)
Mar 27, 2015 213.24 214.79 211.41 213.92 53,990 -0.29(-0.13%)
Mar 26, 2015 211.80 219.81 208.52 214.21 106,328 +2.60(+1.23%)
Mar 25, 2015 210.35 215.08 208.61 211.60 89,302 -0.48(-0.23%)
Mar 24, 2015 212.28 213.63 211.36 212.09 97,987 -0.19(-0.09%)
Mar 23, 2015 206.10 215.08 206.01 212.28 115,686 +5.21(+2.52%)
Mar 20, 2015 200.41 208.03 199.88 207.07 81,561 +6.56(+3.27%)
Mar 19, 2015 201.86 201.86 197.76 200.51 49,382 -2.51(-1.24%)
Mar 18, 2015 206.20 206.88 201.57 203.02 64,150 -3.38(-1.64%)
Mar 17, 2015 202.73 206.39 200.60 206.39 115,104 +3.96(+1.95%)
Mar 16, 2015 198.87 203.59 197.81 202.44 67,855 +4.05(+2.04%)
Mar 13, 2015 198.96 199.45 197.52 198.38 36,189 -0.10(-0.05%)
Mar 12, 2015 198.29 200.41 197.23 198.48 88,251 +0.58(+0.29%)
Mar 11, 2015 197.42 198.38 196.65 197.90 53,302 +0.00(+0.00%)
Mar 10, 2015 196.46 198.29 194.04 197.90 93,069 -0.19(-0.10%)
Mar 09, 2015 196.17 198.38 195.39 198.09 68,282 +2.31(+1.18%)
Mar 06, 2015 199.74 199.74 194.81 195.78 72,648 -3.57(-1.79%)
Mar 05, 2015 193.27 200.46 193.17 199.35 90,606 +6.37(+3.30%)
Mar 04, 2015 189.89 194.43 189.89 192.98 74,156 +3.09(+1.63%)
Mar 03, 2015 186.81 190.09 184.30 189.89 67,702 +0.68(+0.36%)
Mar 02, 2015 184.88 189.51 184.39 189.22 62,935 +4.34(+2.35%)
Feb 27, 2015 189.99 189.99 182.17 184.88 60,629 -3.57(-1.89%)
Feb 26, 2015 191.05 191.44 186.81 188.45 248,577 -2.99(-1.56%)
Feb 25, 2015 197.03 197.58 190.38 191.44 65,605 -5.40(-2.74%)
Feb 24, 2015 198.29 198.29 194.14 196.84 113,163 -1.74(-0.87%)
Feb 23, 2015 193.56 199.35 192.88 198.58 144,115 +5.50(+2.85%)
Feb 20, 2015 190.28 193.37 189.70 193.08 66,558 +2.03(+1.06%)
Feb 19, 2015 185.55 192.02 185.55 191.05 90,170 +6.08(+3.29%)
Feb 18, 2015 183.24 185.94 182.66 184.97 65,391 +1.16(+0.63%)
Feb 17, 2015 181.21 183.81 181.21 183.81 53,789 +2.51(+1.38%)
Feb 13, 2015 181.98 181.31 181.31 181.31 76,577 +0.10(+0.05%)
Feb 12, 2015 179.57 183.38 179.57 181.21 64,444 +1.74(+0.97%)
Feb 11, 2015 180.15 180.34 178.56 179.47 41,514 -0.29(-0.16%)
Feb 10, 2015 181.11 181.11 178.31 179.76 96,714 -0.29(-0.16%)
Feb 09, 2015 180.53 181.69 177.93 180.05 104,783 +0.19(+0.11%)
Feb 06, 2015 178.22 180.25 177.57 179.86 111,064 +1.16(+0.65%)
Feb 05, 2015 179.38 180.73 177.40 178.70 107,886 -0.58(-0.32%)
Feb 04, 2015 181.98 182.37 178.60 179.28 47,157 -0.77(-0.43%)
Feb 03, 2015 178.60 182.66 176.67 180.05 93,703 +2.80(+1.58%)
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.