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 (%)
Jul 31, 2007 117.63 121.73 116.65 120.16 225,209 +7.15(+6.33%)
Jul 30, 2007 113.03 116.00 112.59 113.01 331,502 +3.69(+3.38%)
Jul 27, 2007 116.05 116.87 104.79 109.32 612,076 -7.85(-6.70%)
Jul 26, 2007 123.01 123.78 114.45 117.16 299,403 -9.93(-7.82%)
Jul 25, 2007 123.01 128.44 123.01 127.09 341,239 +6.27(+5.19%)
Jul 24, 2007 126.38 127.23 112.24 120.83 758,396 -15.32(-11.25%)
Jul 23, 2007 130.85 136.47 128.23 136.15 456,407 +8.47(+6.64%)
Jul 20, 2007 128.81 130.30 127.19 127.67 135,461 -2.74(-2.10%)
Jul 19, 2007 129.74 131.53 127.95 130.41 156,703 +3.74(+2.95%)
Jul 18, 2007 127.67 129.07 123.73 126.68 217,410 -1.42(-1.11%)
Jul 17, 2007 133.22 134.08 127.65 128.09 198,194 -4.81(-3.62%)
Jul 16, 2007 136.94 137.26 131.97 132.90 110,816 -2.99(-2.20%)
Jul 13, 2007 133.43 137.63 131.39 135.89 110,773 +3.60(+2.72%)
Jul 12, 2007 135.17 137.35 131.90 132.29 106,249 -2.85(-2.11%)
Jul 11, 2007 132.20 135.38 131.90 135.15 83,629 +2.78(+2.10%)
Jul 10, 2007 136.12 136.12 130.55 132.36 100,131 -2.18(-1.62%)
Jul 09, 2007 133.43 138.49 132.29 134.55 160,408 +3.20(+2.44%)
Jul 06, 2007 128.12 131.60 127.65 131.34 121,286 +3.97(+3.12%)
Jul 05, 2007 127.65 131.44 126.49 127.37 131,885 +0.12(+0.09%)
Jul 03, 2007 131.71 135.19 126.61 127.26 139,942 -2.72(-2.09%)
Jul 02, 2007 127.42 130.97 127.19 129.97 213,490 +5.29(+4.24%)
Jun 29, 2007 120.46 126.72 120.46 124.68 214,308 +4.25(+3.53%)
Jun 28, 2007 113.40 121.83 113.40 120.43 201,469 +7.29(+6.44%)
Jun 27, 2007 115.28 115.35 111.43 113.15 175,574 -1.86(-1.61%)
Jun 26, 2007 119.64 119.64 113.73 115.00 90,781 -2.28(-1.94%)
Jun 25, 2007 119.60 120.41 116.86 117.28 68,463 -1.74(-1.46%)
Jun 22, 2007 122.08 122.08 118.83 119.02 101,380 -3.09(-2.53%)
Jun 21, 2007 116.44 122.62 114.00 122.11 133,005 +5.15(+4.41%)
Jun 20, 2007 118.23 119.76 116.63 116.95 97,977 +0.21(+0.18%)
Jun 19, 2007 118.23 123.85 116.30 116.74 259,376 -3.23(-2.69%)
Jun 18, 2007 113.70 120.22 111.47 119.97 254,421 +7.66(+6.82%)
Jun 15, 2007 113.17 114.54 111.96 112.31 62,603 -0.25(-0.22%)
Jun 14, 2007 113.54 114.89 112.01 112.56 81,819 -0.70(-0.62%)
Jun 13, 2007 113.73 113.98 110.83 113.26 93,496 +2.23(+2.01%)
Jun 12, 2007 111.87 114.77 109.78 111.03 123,397 -0.44(-0.40%)
Jun 11, 2007 106.02 114.31 105.88 111.47 162,735 +5.45(+5.14%)
Jun 08, 2007 104.44 106.35 103.10 106.02 82,423 +1.23(+1.17%)
Jun 07, 2007 107.81 108.71 103.00 104.79 182,554 -2.23(-2.08%)
Jun 06, 2007 108.02 108.02 105.60 107.02 81,475 -0.72(-0.67%)
Jun 05, 2007 108.11 108.25 105.87 107.74 50,798 -0.14(-0.13%)
Jun 04, 2007 109.08 109.76 106.83 107.88 83,672 -2.27(-2.06%)
Jun 01, 2007 109.73 111.36 109.34 110.15 71,350 +1.16(+1.06%)
May 31, 2007 107.92 110.36 107.41 108.99 75,313 +0.49(+0.45%)
May 30, 2007 104.74 109.41 104.44 108.50 151,920 +0.05(+0.04%)
May 29, 2007 106.42 110.34 106.42 108.46 203,776 +2.92(+2.77%)
May 25, 2007 102.47 106.23 102.12 105.53 232,577 +3.58(+3.51%)
May 24, 2007 108.74 111.71 101.10 101.96 260,843 -7.22(-6.61%)
May 23, 2007 114.47 114.49 108.62 109.18 134,686 -6.96(-5.99%)
May 22, 2007 112.68 116.51 114.89 116.14 196,988 +3.88(+3.45%)
May 21, 2007 107.92 112.78 107.25 112.26 192,399 +6.57(+6.21%)
May 18, 2007 106.09 107.53 104.84 105.70 89,532 -0.37(-0.35%)
May 17, 2007 108.74 108.74 105.58 106.07 89,144 -3.02(-2.77%)
May 16, 2007 109.06 109.25 107.34 109.08 56,830 +0.44(+0.41%)
May 15, 2007 111.85 112.08 107.02 108.64 132,101 -2.41(-2.17%)
May 14, 2007 113.68 113.68 109.11 111.06 94,573 -2.97(-2.61%)
May 11, 2007 111.41 114.70 111.20 114.03 72,685 +2.92(+2.63%)
May 10, 2007 115.81 115.81 110.92 111.10 143,648 -4.80(-4.14%)
May 09, 2007 113.70 116.02 113.24 115.91 188,198 +2.20(+1.94%)
May 08, 2007 111.99 113.89 110.63 113.70 136,108 +2.30(+2.06%)
May 07, 2007 110.25 112.17 109.97 111.41 116,676 +1.16(+1.05%)
May 04, 2007 111.06 111.06 107.60 110.25 116,848 -0.93(-0.84%)
May 03, 2007 109.08 111.99 107.58 111.17 210,392 +3.51(+3.26%)
May 02, 2007 106.76 109.29 105.60 107.67 151,489 +2.65(+2.52%)
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.