Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

New Oriental Education & Technology Group ADR (NY: EDU )

83.26 +3.62 (+4.55%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2009 119.55 121.89 116.83 117.79 255,165 -1.22(-1.02%)
Mar 30, 2009 120.42 120.42 115.70 119.01 269,476 -3.49(-2.85%)
Mar 26, 2009 119.90 123.30 119.55 122.50 177,325 +2.34(+1.95%)
Mar 25, 2009 121.78 125.83 118.45 120.16 264,961 -0.07(-0.06%)
Mar 24, 2009 114.39 123.44 114.39 120.23 315,774 +4.12(+3.55%)
Mar 23, 2009 115.82 116.69 115.12 116.10 204,579 +5.09(+4.58%)
Mar 20, 2009 108.72 111.34 108.39 111.02 194,476 -0.62(-0.56%)
Mar 19, 2009 110.88 112.96 108.91 111.64 189,297 +0.74(+0.67%)
Mar 18, 2009 107.76 111.34 106.67 110.90 160,109 +3.14(+2.91%)
Mar 17, 2009 105.51 109.42 105.48 107.76 240,443 +0.84(+0.79%)
Mar 16, 2009 110.20 110.24 103.56 106.91 339,202 -3.28(-2.98%)
Mar 13, 2009 107.94 110.52 105.48 110.20 0 +1.29(+1.18%)
Mar 12, 2009 103.49 109.63 102.93 108.91 229,450 +4.81(+4.62%)
Mar 11, 2009 100.84 105.48 100.80 104.10 157,286 +0.30(+0.29%)
Mar 10, 2009 96.48 104.08 96.48 103.80 240,818 +6.94(+7.16%)
Mar 09, 2009 95.83 98.45 95.83 96.86 190,220 -1.83(-1.85%)
Mar 06, 2009 97.42 99.25 96.13 98.69 0 +0.89(+0.91%)
Mar 05, 2009 98.29 101.73 96.79 97.80 104,557 -3.49(-3.45%)
Mar 04, 2009 102.08 103.96 101.17 101.29 288,193 +4.01(+4.12%)
Mar 02, 2009 101.29 104.22 96.48 97.28 215,186 -7.67(-7.30%)
Feb 27, 2009 100.16 106.61 100.09 104.94 0 +1.55(+1.50%)
Feb 26, 2009 103.73 104.31 100.42 103.40 325,282 +0.05(+0.05%)
Feb 25, 2009 101.45 104.52 101.43 103.35 277,404 +0.12(+0.11%)
Feb 24, 2009 105.46 105.77 100.35 103.23 328,654 -1.76(-1.67%)
Feb 23, 2009 101.31 105.60 98.87 104.99 505,771 +3.96(+3.92%)
Feb 20, 2009 96.08 101.41 96.08 101.03 329,153 +4.73(+4.92%)
Feb 19, 2009 98.59 100.61 95.94 96.30 415,792 -0.12(-0.12%)
Feb 18, 2009 96.60 99.15 94.65 96.41 383,784 +0.54(+0.56%)
Feb 17, 2009 94.82 97.87 91.26 95.87 552,448 -0.56(-0.58%)
Feb 13, 2009 96.08 103.02 95.90 96.44 851,713 +0.47(+0.49%)
Feb 12, 2009 98.45 101.57 89.17 95.97 2,363,173 -28.57(-22.94%)
Feb 11, 2009 131.97 133.33 123.37 124.54 444,385 -6.45(-4.92%)
Feb 10, 2009 125.22 134.15 122.69 130.99 312,328 +4.10(+3.23%)
Feb 09, 2009 128.18 128.20 124.05 126.89 151,034 -1.62(-1.26%)
Feb 06, 2009 121.68 129.00 121.56 128.50 277,290 +6.61(+5.42%)
Feb 05, 2009 126.11 126.58 119.83 121.89 381,351 -4.69(-3.70%)
Feb 04, 2009 124.17 127.75 122.99 126.58 320,471 +3.59(+2.92%)
Feb 03, 2009 117.30 124.96 116.06 122.99 312,608 +6.02(+5.15%)
Feb 02, 2009 112.23 117.93 110.31 116.97 176,443 +4.83(+4.31%)
Jan 30, 2009 116.13 117.49 111.56 112.14 0 -3.98(-3.43%)
Jan 29, 2009 118.38 119.20 115.28 116.13 138,805 -2.67(-2.25%)
Jan 28, 2009 118.82 121.24 116.43 118.80 172,887 +1.24(+1.06%)
Jan 27, 2009 116.90 118.61 115.31 117.56 110,586 +1.95(+1.68%)
Jan 26, 2009 120.02 120.02 115.26 115.61 272,786 -2.37(-2.01%)
Jan 23, 2009 115.73 119.78 115.66 117.98 176,321 +0.14(+0.12%)
Jan 22, 2009 121.66 121.66 116.92 117.84 242,031 -2.02(-1.68%)
Jan 21, 2009 121.26 122.69 116.92 119.85 381,071 +1.71(+1.45%)
Jan 20, 2009 125.48 126.58 113.03 118.14 336,095 -8.72(-6.87%)
Jan 16, 2009 129.06 130.87 120.86 126.86 256,178 -0.82(-0.64%)
Jan 15, 2009 118.56 128.93 117.74 127.68 399,016 +7.01(+5.81%)
Jan 14, 2009 117.53 121.85 117.25 120.67 251,247 -1.50(-1.23%)
Jan 13, 2009 117.16 123.11 115.80 122.17 328,986 +7.57(+6.61%)
Jan 12, 2009 113.13 116.06 113.13 114.60 165,170 -0.26(-0.22%)
Jan 09, 2009 114.84 118.61 112.52 114.86 223,176 +2.18(+1.93%)
Jan 08, 2009 112.14 113.17 110.17 112.68 246,460 +0.52(+0.46%)
Jan 07, 2009 119.55 119.55 110.62 112.17 446,677 -10.03(-8.21%)
Jan 06, 2009 129.77 130.80 122.13 122.20 329,968 -7.62(-5.87%)
Jan 05, 2009 133.59 134.72 127.56 129.82 220,238 -2.13(-1.62%)
Jan 02, 2009 130.66 132.96 128.13 131.95 0 +3.24(+2.51%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.