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:

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

85.99 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 225.78 237.03 214.81 215.38 520,455 -13.03(-5.71%)
Sep 29, 2011 264.88 265.35 211.06 228.41 524,000 -30.19(-11.68%)
Sep 28, 2011 273.60 276.60 258.51 258.60 115,729 -21.28(-7.60%)
Sep 27, 2011 268.26 281.67 268.26 279.88 139,926 +18.47(+7.07%)
Sep 26, 2011 264.69 266.48 250.82 261.41 122,294 -3.66(-1.38%)
Sep 23, 2011 253.82 270.79 251.75 265.07 143,330 +10.31(+4.05%)
Sep 22, 2011 267.51 268.35 251.10 254.75 204,150 -20.35(-7.40%)
Sep 21, 2011 304.07 304.92 274.73 275.10 227,069 -28.13(-9.28%)
Sep 20, 2011 309.42 316.64 302.81 303.23 82,119 -3.84(-1.25%)
Sep 19, 2011 300.14 307.92 299.95 307.07 129,816 +2.72(+0.89%)
Sep 16, 2011 309.42 313.17 301.92 304.36 112,741 -6.38(-2.05%)
Sep 15, 2011 317.58 320.95 309.51 310.73 161,809 -5.25(-1.66%)
Sep 14, 2011 308.58 326.02 308.29 315.98 180,453 +10.88(+3.56%)
Sep 13, 2011 299.76 306.32 297.79 305.11 127,081 +5.34(+1.78%)
Sep 12, 2011 293.57 300.04 290.48 299.76 87,881 +3.19(+1.07%)
Sep 09, 2011 298.17 301.73 292.26 296.57 83,808 -5.06(-1.68%)
Sep 08, 2011 293.67 303.32 292.26 301.64 151,164 +5.16(+1.74%)
Sep 07, 2011 284.10 298.54 282.23 296.48 134,961 +19.41(+7.01%)
Sep 06, 2011 274.07 277.26 266.05 277.07 94,613 -0.38(-0.14%)
Sep 02, 2011 276.51 285.04 275.67 277.45 117,743 -3.94(-1.40%)
Sep 01, 2011 286.73 287.95 278.76 281.38 125,374 -4.59(-1.61%)
Aug 31, 2011 273.51 287.10 272.85 285.98 214,440 +14.53(+5.35%)
Aug 30, 2011 260.48 273.32 259.16 271.44 104,219 +8.53(+3.25%)
Aug 29, 2011 256.91 262.91 255.32 262.91 60,239 +9.09(+3.58%)
Aug 26, 2011 249.60 254.85 248.38 253.82 45,492 +2.53(+1.01%)
Aug 25, 2011 262.82 263.19 250.07 251.29 66,421 -7.78(-3.00%)
Aug 24, 2011 265.16 265.91 256.44 259.07 68,202 -5.81(-2.19%)
Aug 23, 2011 261.23 264.88 257.01 264.88 213,482 +6.28(+2.43%)
Aug 22, 2011 266.38 269.01 257.47 258.60 158,472 +0.75(+0.29%)
Aug 19, 2011 260.38 272.57 257.01 257.85 98,908 -4.45(-1.70%)
Aug 18, 2011 263.15 265.30 254.73 262.30 3,209,437 -8.72(-3.22%)
Aug 17, 2011 283.10 284.71 267.51 271.02 148,423 -10.85(-3.85%)
Aug 16, 2011 283.66 289.42 280.26 281.88 104,350 -6.61(-2.29%)
Aug 15, 2011 285.13 288.81 284.06 288.49 78,675 +4.38(+1.54%)
Aug 12, 2011 279.98 284.67 278.43 284.10 303,906 +5.02(+1.80%)
Aug 11, 2011 271.77 285.44 269.71 279.09 287,854 +5.37(+1.96%)
Aug 10, 2011 268.44 282.98 264.62 273.72 275,054 -4.13(-1.49%)
Aug 09, 2011 255.88 277.85 247.79 277.85 307,796 +31.72(+12.89%)
Aug 08, 2011 255.88 261.15 246.13 246.13 318,953 -14.42(-5.53%)
Aug 05, 2011 263.97 264.86 256.65 260.55 182,785 +0.59(+0.23%)
Aug 04, 2011 271.59 272.90 259.96 259.96 132,899 -16.48(-5.96%)
Aug 03, 2011 269.34 276.51 262.37 276.44 128,305 +7.76(+2.89%)
Aug 02, 2011 279.16 280.85 268.68 268.68 220,193 -12.66(-4.50%)
Aug 01, 2011 299.41 300.96 280.66 281.34 209,177 -18.07(-6.04%)
Jul 29, 2011 285.98 299.50 282.35 299.41 171,848 +13.24(+4.63%)
Jul 28, 2011 293.01 293.01 285.72 286.17 179,690 -6.31(-2.16%)
Jul 27, 2011 296.39 296.88 291.96 292.47 151,050 -4.38(-1.48%)
Jul 26, 2011 298.33 299.62 296.18 296.86 148,799 -1.48(-0.50%)
Jul 25, 2011 298.96 299.43 296.60 298.33 127,779 -1.03(-0.34%)
Jul 22, 2011 299.04 301.05 297.96 299.36 209,577 +2.67(+0.90%)
Jul 21, 2011 299.57 300.89 293.83 296.69 155,558 -1.01(-0.34%)
Jul 20, 2011 292.33 301.00 290.43 297.70 192,453 +5.84(+2.00%)
Jul 19, 2011 285.30 293.41 283.61 291.86 366,963 +10.90(+3.88%)
Jul 18, 2011 307.66 311.76 280.92 280.96 721,728 -7.41(-2.57%)
Jul 15, 2011 274.40 289.38 273.79 288.37 236,785 +16.10(+5.91%)
Jul 14, 2011 274.87 277.24 269.59 272.27 99,313 -2.48(-0.90%)
Jul 13, 2011 271.75 277.54 271.31 274.75 90,545 +5.32(+1.97%)
Jul 12, 2011 267.20 271.73 264.46 269.43 176,756 +1.69(+0.63%)
Jul 11, 2011 271.91 274.94 266.64 267.74 153,441 -8.04(-2.92%)
Jul 08, 2011 276.60 278.01 272.24 275.78 72,753 -4.29(-1.53%)
Jul 07, 2011 279.30 281.88 277.63 280.07 72,891 +3.33(+1.20%)
Jul 06, 2011 269.73 280.94 268.84 276.74 153,357 +6.17(+2.28%)
Jul 05, 2011 268.77 271.47 266.97 270.58 77,321 +1.57(+0.58%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.