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, 2014 191.63 192.40 188.16 188.64 181,745 -2.22(-1.16%)
Jul 30, 2014 186.13 194.33 184.78 190.86 241,704 +7.24(+3.94%)
Jul 29, 2014 189.41 189.70 182.27 183.62 292,785 -5.40(-2.86%)
Jul 28, 2014 189.89 190.57 187.29 189.03 140,659 +1.83(+0.98%)
Jul 25, 2014 187.77 188.64 186.23 187.19 262,684 +0.10(+0.05%)
Jul 24, 2014 198.00 198.29 182.17 187.09 554,113 -11.00(-5.55%)
Jul 23, 2014 203.59 206.10 197.03 198.09 426,838 -4.63(-2.28%)
Jul 22, 2014 211.89 215.17 195.97 202.73 933,382 -30.78(-13.18%)
Jul 21, 2014 234.47 235.44 230.42 233.51 197,697 -1.83(-0.78%)
Jul 18, 2014 234.57 237.37 232.64 235.34 165,108 +0.68(+0.29%)
Jul 17, 2014 240.26 245.76 234.18 234.66 141,375 -5.79(-2.41%)
Jul 16, 2014 238.33 244.70 238.24 240.46 49,244 +2.12(+0.89%)
Jul 15, 2014 250.10 250.10 236.88 238.33 104,096 -12.64(-5.04%)
Jul 14, 2014 250.01 254.74 248.37 250.97 36,472 +1.54(+0.62%)
Jul 11, 2014 249.43 251.84 247.11 249.43 43,561 +2.51(+1.02%)
Jul 10, 2014 248.71 250.97 246.15 246.92 42,329 -5.40(-2.14%)
Jul 09, 2014 247.02 253.29 245.04 252.32 32,218 +5.89(+2.39%)
Jul 08, 2014 252.81 253.09 243.74 246.44 59,088 -5.40(-2.15%)
Jul 07, 2014 260.24 262.65 250.01 251.84 61,240 -9.65(-3.69%)
Jul 03, 2014 253.77 261.49 261.49 261.49 67,592 +9.17(+3.63%)
Jul 02, 2014 254.74 259.66 252.32 252.32 121,383 -2.80(-1.10%)
Jul 01, 2014 255.80 262.36 251.55 255.12 116,726 -1.25(-0.49%)
Jun 30, 2014 254.06 256.57 250.30 256.38 56,060 +3.09(+1.22%)
Jun 27, 2014 251.94 255.70 250.20 253.29 32,576 +1.35(+0.54%)
Jun 26, 2014 254.06 255.89 247.79 251.94 83,043 -1.45(-0.57%)
Jun 25, 2014 251.84 254.64 247.98 253.38 43,651 -0.29(-0.11%)
Jun 24, 2014 255.31 260.14 253.19 253.67 67,304 -3.76(-1.46%)
Jun 23, 2014 250.68 257.92 244.41 257.44 80,155 +6.95(+2.77%)
Jun 20, 2014 248.37 252.42 246.92 250.49 80,198 +4.05(+1.64%)
Jun 19, 2014 253.38 254.93 240.26 246.44 146,078 -7.24(-2.85%)
Jun 18, 2014 253.09 254.74 250.30 253.67 35,223 +0.48(+0.19%)
Jun 17, 2014 253.67 257.92 251.46 253.19 48,318 -1.25(-0.49%)
Jun 16, 2014 255.51 256.57 252.03 254.45 40,639 +0.00(+0.00%)
Jun 13, 2014 255.89 256.95 252.81 254.45 43,071 -0.29(-0.11%)
Jun 12, 2014 255.70 256.09 252.42 254.74 45,701 -0.96(-0.38%)
Jun 11, 2014 259.75 259.75 251.46 255.70 67,224 -5.02(-1.92%)
Jun 10, 2014 253.67 264.58 250.78 260.72 89,059 +7.82(+3.09%)
Jun 06, 2014 253.48 256.18 248.85 252.90 80,355 -0.48(-0.19%)
Jun 05, 2014 250.01 255.99 247.59 253.38 60,831 +5.40(+2.18%)
Jun 04, 2014 246.24 248.37 242.77 247.98 46,085 -0.58(-0.23%)
Jun 03, 2014 257.73 259.17 247.79 248.56 71,009 -9.55(-3.70%)
Jun 02, 2014 251.55 259.17 250.30 258.11 92,226 +8.97(+3.60%)
May 30, 2014 249.81 255.22 247.79 249.14 98,474 -0.97(-0.39%)
May 29, 2014 247.50 250.59 245.66 250.10 75,469 +3.57(+1.45%)
May 28, 2014 252.61 255.22 246.34 246.53 120,948 -6.18(-2.44%)
May 27, 2014 250.49 253.67 248.37 252.71 93,685 +3.76(+1.51%)
May 23, 2014 243.74 248.95 248.95 248.95 74,069 +6.42(+2.65%)
May 22, 2014 244.80 248.08 241.25 242.53 57,268 -2.85(-1.16%)
May 21, 2014 241.81 246.15 240.94 245.38 71,907 +4.34(+1.80%)
May 20, 2014 237.08 242.48 235.53 241.03 91,216 +3.18(+1.34%)
May 19, 2014 229.65 238.33 229.65 237.85 67,612 +6.56(+2.84%)
May 16, 2014 229.26 231.77 226.46 231.29 90,199 +1.35(+0.59%)
May 15, 2014 233.51 234.52 227.43 229.94 116,538 -4.73(-2.01%)
May 14, 2014 233.60 236.31 230.42 234.66 91,702 +1.74(+0.75%)
May 13, 2014 230.23 234.28 230.23 232.93 120,296 +0.58(+0.25%)
May 12, 2014 227.91 233.41 226.38 232.35 110,641 +5.40(+2.38%)
May 09, 2014 226.08 228.30 221.45 226.95 89,673 +4.15(+1.86%)
May 08, 2014 222.89 227.72 221.64 222.80 61,012 +2.03(+0.92%)
May 07, 2014 229.74 233.12 216.91 220.77 239,566 -9.75(-4.23%)
May 06, 2014 231.77 240.07 229.46 230.52 81,799 -0.87(-0.38%)
May 05, 2014 236.59 238.53 228.20 231.38 129,389 -14.67(-5.96%)
May 02, 2014 229.65 252.61 229.16 246.05 166,944 +15.92(+6.92%)
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.