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 (%)
Jul 31, 2019 1040 1046 1020 1033 96,577 -6.24(-0.60%)
Jul 30, 2019 1030 1043 1024 1039 67,037 -0.60(-0.06%)
Jul 29, 2019 1035 1042 1028 1040 119,960 +0.00(+0.00%)
Jul 26, 2019 1059 1064 1037 1040 147,505 -29.01(-2.71%)
Jul 25, 2019 1052 1069 1036 1069 249,778 +7.82(+0.74%)
Jul 24, 2019 1049 1078 1047 1061 163,849 -1.78(-0.17%)
Jul 23, 2019 1040 1088 1035 1063 399,811 +89.41(+9.19%)
Jul 22, 2019 965.97 974.29 959.24 973.20 127,520 +12.77(+1.33%)
Jul 19, 2019 968.74 978.94 960.33 960.43 102,057 +2.57(+0.27%)
Jul 18, 2019 948.54 964.49 939.49 957.85 73,529 +8.61(+0.91%)
Jul 17, 2019 958.94 959.73 948.25 949.24 63,423 -5.35(-0.56%)
Jul 16, 2019 940.23 971.17 936.65 954.58 98,675 +15.15(+1.61%)
Jul 15, 2019 937.95 968.35 935.48 939.43 108,023 +20.40(+2.22%)
Jul 12, 2019 917.85 936.66 910.72 919.04 126,569 +7.82(+0.86%)
Jul 11, 2019 900.82 912.50 889.93 911.22 74,797 +14.85(+1.66%)
Jul 10, 2019 923.79 928.20 893.79 896.37 94,773 -27.43(-2.97%)
Jul 09, 2019 899.53 924.09 895.27 923.79 131,610 +22.87(+2.54%)
Jul 08, 2019 944.88 945.38 898.99 900.92 178,699 -48.42(-5.10%)
Jul 05, 2019 961.22 963.50 946.76 949.34 85,110 -11.88(-1.24%)
Jul 03, 2019 968.94 970.03 952.50 961.22 47,721 -8.32(-0.86%)
Jul 02, 2019 973.00 979.83 957.75 969.53 162,673 -4.95(-0.51%)
Jul 01, 2019 985.77 1005 965.87 974.49 168,035 +18.22(+1.91%)
Jun 28, 2019 947.95 958.15 941.02 956.27 97,441 +8.22(+0.87%)
Jun 27, 2019 953.00 968.64 935.97 948.05 119,161 +1.29(+0.14%)
Jun 26, 2019 913.59 952.11 910.13 946.76 176,461 +42.28(+4.67%)
Jun 25, 2019 917.06 926.76 899.24 904.48 115,380 -22.97(-2.48%)
Jun 24, 2019 940.52 943.50 914.88 927.46 99,766 -9.21(-0.98%)
Jun 21, 2019 923.20 939.14 911.81 936.66 98,300 +11.09(+1.20%)
Jun 20, 2019 937.55 950.03 924.19 925.57 154,927 +0.69(+0.07%)
Jun 19, 2019 916.56 927.65 906.17 924.88 109,398 +18.02(+1.99%)
Jun 18, 2019 894.38 917.65 884.68 906.86 86,922 +23.96(+2.71%)
Jun 17, 2019 897.95 898.34 862.01 882.90 57,892 -15.74(-1.75%)
Jun 14, 2019 889.83 899.24 882.65 898.64 65,274 +5.64(+0.63%)
Jun 13, 2019 892.50 896.32 885.47 893.00 67,486 +5.84(+0.66%)
Jun 12, 2019 893.69 898.05 877.90 887.16 73,062 -17.33(-1.92%)
Jun 11, 2019 903.99 919.34 892.65 904.48 85,334 +18.91(+2.14%)
Jun 10, 2019 894.09 907.36 884.19 885.57 95,830 +1.49(+0.17%)
Jun 07, 2019 879.24 894.19 873.89 884.09 89,715 +12.77(+1.47%)
Jun 06, 2019 872.50 876.26 861.46 871.31 101,616 -4.95(-0.57%)
Jun 05, 2019 906.46 906.66 860.62 876.26 125,593 -23.66(-2.63%)
Jun 04, 2019 872.21 902.11 866.46 899.93 182,971 +28.81(+3.31%)
Jun 03, 2019 848.05 876.56 842.80 871.12 180,873 +23.07(+2.72%)
May 31, 2019 829.93 854.68 825.47 848.05 115,893 +15.25(+1.83%)
May 30, 2019 827.65 843.99 827.35 832.80 96,679 +9.11(+1.11%)
May 29, 2019 814.48 831.51 810.92 823.69 95,266 +4.16(+0.51%)
May 28, 2019 814.58 845.77 814.09 819.53 224,276 +12.18(+1.51%)
May 24, 2019 809.43 811.81 802.30 807.35 101,390 +3.66(+0.46%)
May 23, 2019 802.90 811.91 793.89 803.69 117,799 -16.54(-2.02%)
May 22, 2019 833.10 846.86 812.01 820.22 106,667 -16.63(-1.99%)
May 21, 2019 826.76 846.56 819.33 836.86 122,386 +13.86(+1.68%)
May 20, 2019 827.95 831.12 808.54 823.00 161,604 -15.25(-1.82%)
May 17, 2019 837.65 844.88 823.89 838.24 102,360 -11.98(-1.41%)
May 16, 2019 851.61 864.09 848.84 850.23 136,844 +2.67(+0.32%)
May 15, 2019 832.70 865.08 828.34 847.55 164,141 +15.55(+1.87%)
May 14, 2019 819.33 842.50 813.29 832.01 140,128 +20.79(+2.56%)
May 13, 2019 846.96 848.05 805.08 811.21 204,092 -60.20(-6.91%)
May 10, 2019 876.66 890.72 854.38 871.41 120,216 -1.39(-0.16%)
May 09, 2019 879.43 879.43 845.77 872.80 203,859 -26.73(-2.97%)
May 08, 2019 874.78 899.63 864.48 899.53 143,216 +23.66(+2.70%)
May 07, 2019 901.02 904.68 859.04 875.87 208,527 -35.05(-3.85%)
May 06, 2019 910.72 919.83 894.98 910.92 154,745 -32.77(-3.47%)
May 03, 2019 950.52 962.60 940.82 943.69 142,122 -4.26(-0.45%)
May 02, 2019 930.42 970.23 930.42 947.95 150,844 +18.71(+2.01%)
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.