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 29, 2016 441.24 443.80 430.60 433.85 130,018 -10.44(-2.35%)
Jul 28, 2016 436.70 446.75 435.92 444.29 139,413 +7.97(+1.83%)
Jul 27, 2016 437.99 438.68 434.14 436.31 93,267 -0.39(-0.09%)
Jul 26, 2016 433.85 439.27 433.85 436.70 160,457 +3.35(+0.77%)
Jul 25, 2016 436.70 437.59 425.10 433.36 101,166 -3.64(-0.83%)
Jul 22, 2016 435.33 439.86 433.75 437.00 114,863 -0.30(-0.07%)
Jul 21, 2016 439.46 442.61 433.55 437.30 131,636 -1.58(-0.36%)
Jul 20, 2016 394.56 444.58 393.97 438.87 385,193 +27.47(+6.68%)
Jul 19, 2016 404.31 413.86 404.31 411.40 300,545 +6.79(+1.68%)
Jul 18, 2016 409.63 412.63 404.01 404.61 111,565 -3.94(-0.96%)
Jul 15, 2016 406.67 412.88 399.30 408.54 119,981 +0.20(+0.05%)
Jul 14, 2016 404.90 409.33 403.32 408.35 108,756 +3.94(+0.97%)
Jul 13, 2016 403.72 406.38 402.73 404.41 104,112 +1.38(+0.34%)
Jul 12, 2016 416.22 419.47 402.73 403.03 114,043 -8.96(-2.18%)
Jul 11, 2016 412.19 419.57 409.13 411.99 110,430 +1.38(+0.34%)
Jul 08, 2016 410.61 409.73 409.33 410.61 59,469 +0.89(+0.22%)
Jul 07, 2016 407.95 416.42 405.69 409.73 122,532 +1.58(+0.39%)
Jul 06, 2016 415.04 421.15 404.41 408.15 84,751 -11.03(-2.63%)
Jul 05, 2016 418.29 422.62 412.19 419.18 475,378 +5.02(+1.21%)
Jul 01, 2016 413.56 414.16 414.16 414.16 239,824 +1.77(+0.43%)
Jun 30, 2016 412.88 413.96 410.12 412.38 184,322 +1.48(+0.36%)
Jun 29, 2016 409.33 412.98 405.98 410.91 159,387 +7.68(+1.90%)
Jun 28, 2016 407.36 413.47 402.34 403.23 250,068 +0.10(+0.02%)
Jun 27, 2016 403.72 405.59 393.68 403.13 129,500 -0.99(-0.24%)
Jun 24, 2016 382.84 405.59 382.84 404.11 84,688 +2.46(+0.61%)
Jun 23, 2016 406.08 406.48 396.53 401.65 95,733 -2.07(-0.51%)
Jun 22, 2016 398.70 405.69 398.60 403.72 193,179 +4.53(+1.13%)
Jun 21, 2016 397.71 399.19 394.27 399.19 83,744 +3.84(+0.97%)
Jun 20, 2016 398.01 400.47 392.35 395.35 69,698 +1.28(+0.32%)
Jun 17, 2016 390.52 399.68 389.34 394.07 166,474 +2.07(+0.53%)
Jun 16, 2016 384.81 392.59 376.84 392.00 154,548 +3.84(+0.99%)
Jun 15, 2016 384.02 390.62 379.59 388.16 115,130 +5.71(+1.49%)
Jun 14, 2016 379.69 384.22 375.26 382.45 79,204 +3.74(+0.99%)
Jun 13, 2016 380.68 386.98 378.21 378.71 95,011 -5.12(-1.33%)
Jun 10, 2016 377.82 390.33 377.43 383.83 190,952 +1.18(+0.31%)
Jun 09, 2016 385.80 396.04 379.99 382.65 258,508 -2.56(-0.66%)
Jun 08, 2016 421.44 421.74 382.94 385.21 354,401 -36.53(-8.66%)
Jun 07, 2016 423.12 427.55 420.16 421.74 100,381 -1.28(-0.30%)
Jun 06, 2016 424.99 428.24 421.44 423.02 141,752 -0.59(-0.14%)
Jun 03, 2016 424.59 428.73 421.20 423.61 101,812 -0.49(-0.12%)
Jun 02, 2016 413.76 425.97 412.88 424.10 131,025 +9.65(+2.33%)
Jun 01, 2016 415.44 416.03 408.35 414.45 179,030 -1.57(-0.38%)
May 31, 2016 428.34 429.12 412.09 416.03 1,325,419 -2.76(-0.66%)
May 27, 2016 410.61 418.78 418.78 418.78 119,744 +8.07(+1.97%)
May 26, 2016 407.46 413.47 404.75 410.71 116,975 +5.02(+1.24%)
May 25, 2016 420.95 423.21 400.96 405.69 191,810 -16.44(-3.90%)
May 24, 2016 412.68 423.31 409.04 422.13 124,503 +13.49(+3.30%)
May 23, 2016 402.83 422.33 402.83 408.64 243,874 +4.43(+1.10%)
May 20, 2016 401.75 404.41 395.86 404.21 121,221 +4.63(+1.16%)
May 19, 2016 388.56 400.27 384.22 399.58 82,402 +9.45(+2.42%)
May 18, 2016 390.92 393.77 384.12 390.13 103,689 -0.89(-0.23%)
May 17, 2016 407.76 409.53 390.13 391.02 166,584 -15.36(-3.78%)
May 16, 2016 393.87 410.32 393.08 406.38 246,276 +15.75(+4.03%)
May 13, 2016 393.58 394.17 386.39 390.62 94,132 -6.10(-1.54%)
May 12, 2016 387.96 398.11 384.91 396.73 157,433 +7.19(+1.85%)
May 11, 2016 397.61 397.91 386.68 389.54 61,490 -8.07(-2.03%)
May 10, 2016 389.64 398.60 389.24 397.61 98,295 +9.85(+2.54%)
May 09, 2016 391.90 392.99 385.40 387.77 75,760 -3.45(-0.88%)
May 06, 2016 385.90 391.90 380.87 391.21 58,794 +2.66(+0.68%)
May 05, 2016 388.85 396.24 385.90 388.56 117,439 +0.39(+0.10%)
May 04, 2016 383.73 388.85 381.07 388.16 110,798 +2.66(+0.69%)
May 03, 2016 384.42 388.16 381.86 385.50 141,560 -0.49(-0.13%)
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.