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, 2012 101.38 106.39 98.59 106.02 551,054 +4.83(+4.77%)
Jul 30, 2012 111.41 112.61 98.22 101.19 711,544 -9.75(-8.79%)
Jul 27, 2012 108.90 112.52 108.67 110.94 350,168 +2.14(+1.96%)
Jul 26, 2012 107.60 110.20 106.02 108.81 410,263 +2.13(+2.00%)
Jul 25, 2012 114.19 115.58 105.93 106.67 791,973 -7.52(-6.59%)
Jul 24, 2012 116.42 116.42 112.80 114.19 800,264 +1.02(+0.90%)
Jul 23, 2012 118.55 121.80 111.22 113.17 1,391,520 -6.68(-5.58%)
Jul 20, 2012 115.58 124.31 112.43 119.85 1,955,542 +15.88(+15.27%)
Jul 19, 2012 98.04 121.25 96.55 103.98 5,189,814 +15.78(+17.90%)
Jul 18, 2012 138.98 139.63 87.36 88.20 7,471,269 -47.53(-35.02%)
Jul 17, 2012 145.48 161.35 128.67 135.73 3,301,287 -70.93(-34.32%)
Jul 16, 2012 208.51 208.98 203.69 206.66 327,365 -1.76(-0.85%)
Jul 13, 2012 210.37 211.21 206.38 208.42 156,743 -1.95(-0.93%)
Jul 12, 2012 211.11 212.04 208.98 210.37 188,733 -2.41(-1.13%)
Jul 11, 2012 219.75 220.58 210.00 212.78 274,364 -4.46(-2.05%)
Jul 10, 2012 225.13 227.36 215.20 217.24 175,620 -6.03(-2.70%)
Jul 09, 2012 226.34 230.33 222.72 223.28 110,518 -6.03(-2.63%)
Jul 06, 2012 227.73 229.59 227.45 229.31 132,442 -1.39(-0.60%)
Jul 05, 2012 223.74 232.75 222.81 230.70 338,110 +7.89(+3.54%)
Jul 03, 2012 223.18 223.37 218.63 222.81 46,035 -0.09(-0.04%)
Jul 02, 2012 229.59 229.59 222.16 222.90 189,365 -4.55(-2.00%)
Jun 29, 2012 235.81 235.81 225.04 227.45 189,555 -5.01(-2.16%)
Jun 28, 2012 234.04 238.31 231.07 232.47 91,791 -5.01(-2.11%)
Jun 27, 2012 232.75 239.06 232.37 237.48 81,606 +5.29(+2.28%)
Jun 26, 2012 228.85 234.04 228.20 232.19 141,357 +5.94(+2.63%)
Jun 25, 2012 232.00 233.58 222.90 226.25 202,039 -10.86(-4.58%)
Jun 22, 2012 245.46 245.46 236.23 237.11 119,194 -6.22(-2.56%)
Jun 21, 2012 252.52 252.52 243.24 243.33 119,689 -9.10(-3.60%)
Jun 20, 2012 260.88 260.88 250.66 252.43 66,778 -5.20(-2.02%)
Jun 19, 2012 254.00 261.25 253.54 257.63 51,068 +3.90(+1.54%)
Jun 18, 2012 260.23 263.01 251.87 253.73 74,740 -8.63(-3.29%)
Jun 15, 2012 253.08 262.55 252.06 262.36 66,605 +9.84(+3.90%)
Jun 14, 2012 251.50 253.45 249.92 252.52 42,793 +1.58(+0.63%)
Jun 13, 2012 252.71 254.47 250.29 250.94 28,881 -1.49(-0.59%)
Jun 12, 2012 253.08 255.31 250.57 252.43 347,591 +2.14(+0.85%)
Jun 11, 2012 258.37 259.39 250.01 250.29 34,234 -4.92(-1.93%)
Jun 08, 2012 251.22 255.31 248.99 255.21 30,626 +3.25(+1.29%)
Jun 07, 2012 255.12 257.63 251.50 251.96 45,156 -0.09(-0.04%)
Jun 06, 2012 251.41 256.23 247.32 252.06 51,088 +2.60(+1.04%)
Jun 05, 2012 244.16 250.57 242.68 249.46 63,303 +4.73(+1.93%)
Jun 04, 2012 243.33 248.44 241.38 244.72 66,756 +1.49(+0.61%)
Jun 01, 2012 241.38 245.46 241.38 243.24 106,380 -2.88(-1.17%)
May 31, 2012 246.95 250.11 240.64 246.11 74,635 -0.56(-0.23%)
May 30, 2012 250.48 253.82 246.30 246.67 62,110 -8.26(-3.24%)
May 29, 2012 246.67 255.21 246.67 254.93 68,421 +11.42(+4.69%)
May 25, 2012 244.72 246.49 242.59 243.51 40,617 -0.46(-0.19%)
May 24, 2012 246.21 246.58 241.47 243.98 45,095 -2.14(-0.87%)
May 23, 2012 248.34 248.99 242.21 246.11 87,783 -5.85(-2.32%)
May 22, 2012 248.34 255.40 247.92 251.96 124,532 +2.78(+1.12%)
May 21, 2012 241.56 249.83 238.69 249.18 127,778 +9.75(+4.07%)
May 18, 2012 243.70 251.78 238.31 239.43 103,050 -4.92(-2.01%)
May 17, 2012 244.53 246.39 242.59 244.35 182,672 +0.84(+0.34%)
May 16, 2012 254.38 256.79 243.24 243.51 112,214 -10.21(-4.02%)
May 15, 2012 251.50 256.33 250.66 253.73 49,617 +1.11(+0.44%)
May 14, 2012 253.63 257.90 252.33 252.61 65,871 -5.01(-1.95%)
May 11, 2012 255.31 261.43 253.63 257.63 62,640 -0.74(-0.29%)
May 10, 2012 263.94 264.12 257.16 258.37 121,039 -4.18(-1.59%)
May 09, 2012 262.55 265.14 261.25 262.55 178,819 -4.64(-1.74%)
May 08, 2012 261.71 268.12 261.62 267.19 183,982 +1.95(+0.74%)
May 07, 2012 265.33 266.26 261.80 265.24 174,209 -1.02(-0.38%)
May 04, 2012 260.50 267.37 260.50 266.26 159,903 +1.67(+0.63%)
May 03, 2012 266.44 267.84 260.41 264.59 160,934 -2.97(-1.11%)
May 02, 2012 254.10 268.02 254.10 267.56 138,732 +12.07(+4.72%)
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.