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, 2018 897.85 912.60 882.80 889.53 90,296 -2.48(-0.28%)
Apr 27, 2018 895.47 902.45 884.09 892.01 68,870 -1.98(-0.22%)
Apr 26, 2018 893.10 897.16 870.13 893.99 183,365 +18.02(+2.06%)
Apr 25, 2018 881.32 900.92 863.89 875.97 208,147 -17.82(-1.99%)
Apr 24, 2018 930.72 954.38 871.31 893.79 569,447 +34.16(+3.97%)
Apr 23, 2018 903.79 904.45 855.47 859.63 298,782 -42.48(-4.71%)
Apr 20, 2018 909.83 910.92 894.09 902.11 284,675 -5.05(-0.56%)
Apr 19, 2018 933.59 937.46 903.00 907.16 103,043 -20.10(-2.17%)
Apr 18, 2018 918.54 931.12 905.97 927.26 108,473 +12.38(+1.35%)
Apr 17, 2018 906.96 922.40 902.80 914.88 108,726 +9.60(+1.06%)
Apr 16, 2018 915.57 915.57 893.59 905.28 98,968 -8.52(-0.93%)
Apr 13, 2018 935.77 936.17 904.58 913.79 76,525 -18.12(-1.94%)
Apr 12, 2018 948.15 953.30 927.16 931.91 97,917 -13.37(-1.41%)
Apr 11, 2018 938.64 955.97 928.84 945.28 138,293 +0.79(+0.08%)
Apr 10, 2018 934.19 948.54 924.04 944.49 230,860 +37.53(+4.14%)
Apr 09, 2018 891.02 931.51 883.69 906.96 130,532 +28.52(+3.25%)
Apr 06, 2018 866.46 889.93 864.28 878.44 143,293 -2.48(-0.28%)
Apr 05, 2018 875.77 886.41 860.62 880.92 111,496 +12.67(+1.46%)
Apr 04, 2018 822.90 871.71 821.81 868.25 126,316 +11.98(+1.40%)
Apr 03, 2018 855.57 870.52 844.78 856.26 99,735 +4.46(+0.52%)
Apr 02, 2018 868.64 870.03 840.03 851.81 94,687 -16.04(-1.85%)
Mar 29, 2018 867.85 867.85 867.85 0 +13.86(+1.62%)
Mar 28, 2018 869.73 872.25 834.41 853.99 140,780 -14.65(-1.69%)
Mar 27, 2018 921.22 922.50 860.72 868.64 152,332 -40.10(-4.41%)
Mar 26, 2018 910.92 927.36 892.11 908.74 132,501 +18.42(+2.07%)
Mar 23, 2018 901.02 912.50 887.35 890.33 116,927 -11.88(-1.32%)
Mar 22, 2018 929.34 930.23 881.02 902.21 150,943 -46.54(-4.91%)
Mar 21, 2018 955.48 956.27 934.68 948.74 104,918 -12.08(-1.26%)
Mar 20, 2018 911.41 963.89 907.06 960.82 187,836 +43.37(+4.73%)
Mar 19, 2018 892.50 919.83 889.73 917.45 177,337 +21.39(+2.39%)
Mar 16, 2018 916.27 919.43 883.10 896.07 370,780 -32.48(-3.50%)
Mar 15, 2018 915.87 931.02 912.12 928.54 126,609 +19.51(+2.15%)
Mar 14, 2018 915.87 915.87 895.27 909.04 87,661 +4.55(+0.50%)
Mar 13, 2018 942.90 942.90 898.35 904.48 145,991 -34.26(-3.65%)
Mar 12, 2018 926.76 947.26 919.73 938.74 192,273 +12.97(+1.40%)
Mar 09, 2018 920.82 928.15 902.30 925.77 130,516 +4.65(+0.51%)
Mar 08, 2018 906.56 923.59 903.99 921.12 181,011 +19.61(+2.17%)
Mar 07, 2018 905.28 901.51 124,299 +35.64(+4.12%)
Mar 06, 2018 864.38 872.30 856.46 865.87 197,841 +13.86(+1.63%)
Mar 05, 2018 846.96 853.99 835.77 852.01 203,727 +1.29(+0.15%)
Mar 02, 2018 851.51 858.25 834.88 850.72 317,797 -14.16(-1.64%)
Mar 01, 2018 910.23 910.23 850.72 864.88 263,686 -40.00(-4.42%)
Feb 28, 2018 897.95 913.79 895.18 904.88 172,960 +12.77(+1.43%)
Feb 27, 2018 907.06 909.43 877.25 892.11 318,890 -19.01(-2.09%)
Feb 26, 2018 923.69 923.79 884.19 911.12 277,153 -38.91(-4.10%)
Feb 23, 2018 920.82 957.75 908.79 950.03 125,735 +34.95(+3.82%)
Feb 22, 2018 915.08 127,042 -3.57(-0.39%)
Feb 21, 2018 929.93 950.43 917.65 918.64 113,499 -3.76(-0.41%)
Feb 20, 2018 912.40 928.74 903.79 922.40 83,307 +2.18(+0.24%)
Feb 16, 2018 920.23 920.23 920.23 0 +2.57(+0.28%)
Feb 15, 2018 890.72 920.82 887.45 917.65 146,728 +38.52(+4.38%)
Feb 14, 2018 848.44 882.21 845.17 879.14 174,228 +30.79(+3.63%)
Feb 13, 2018 858.54 870.62 836.26 848.34 184,714 -10.20(-1.19%)
Feb 12, 2018 851.51 886.76 848.05 858.54 136,147 +16.93(+2.01%)
Feb 09, 2018 829.83 847.55 817.30 841.61 224,742 +22.08(+2.69%)
Feb 08, 2018 859.04 868.74 819.33 819.53 302,078 -39.01(-4.54%)
Feb 07, 2018 851.02 875.27 844.09 858.54 214,705 -8.81(-1.02%)
Feb 06, 2018 842.60 876.76 833.59 867.35 339,633 -13.47(-1.53%)
Feb 05, 2018 881.41 909.62 864.78 880.82 147,957 -6.14(-0.69%)
Feb 02, 2018 902.21 908.84 882.90 886.96 163,270 -20.00(-2.21%)
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.