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 )

86.82 +0.83 (+0.97%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 1547 1560 1526 1526 146,206 -35.00(-2.24%)
Apr 29, 2021 1620 1644 1560 1561 74,692 -43.00(-2.68%)
Apr 28, 2021 1600 1613 1575 1604 67,685 +19.00(+1.20%)
Apr 27, 2021 1628 1635 1568 1585 134,051 -37.00(-2.28%)
Apr 26, 2021 1561 1624 1539 1622 150,931 +12.00(+0.75%)
Apr 23, 2021 1622 1650 1599 1610 162,108 -19.00(-1.17%)
Apr 22, 2021 1672 1678 1618 1629 143,153 -16.00(-0.97%)
Apr 21, 2021 1580 1663 1579 1645 150,209 +29.00(+1.79%)
Apr 20, 2021 1620 1688 1541 1616 313,498 +98.00(+6.46%)
Apr 19, 2021 1496 1528 1492 1518 96,766 +17.00(+1.13%)
Apr 16, 2021 1493 1507 1479 1501 74,001 +26.00(+1.76%)
Apr 15, 2021 1452 1484 1431 1475 114,987 +7.00(+0.48%)
Apr 14, 2021 1472 1504 1459 1468 103,202 +7.00(+0.48%)
Apr 13, 2021 1485 1518 1455 1461 78,056 -17.00(-1.15%)
Apr 12, 2021 1460 1495 1455 1478 73,704 +7.00(+0.48%)
Apr 09, 2021 1437 1476 1423 1471 106,888 +6.00(+0.41%)
Apr 08, 2021 1475 1483 1442 1465 79,166 +7.00(+0.48%)
Apr 07, 2021 1476 1490 1452 1458 108,648 -16.00(-1.09%)
Apr 06, 2021 1432 1526 1432 1474 153,887 +45.00(+3.15%)
Apr 05, 2021 1472 1477 1410 1429 60,243 -21.00(-1.45%)
Apr 01, 2021 1442 1499 1432 1450 108,185 +50.00(+3.57%)
Mar 31, 2021 1432 1463 1380 1400 147,498 -16.00(-1.13%)
Mar 30, 2021 1376 1421 1345 1416 163,756 +37.00(+2.68%)
Mar 29, 2021 1417 1448 1314 1379 442,583 -44.00(-3.09%)
Mar 26, 2021 1441 1472 1227 1423 1,117,563 -178.00(-11.12%)
Mar 25, 2021 1562 1604 1519 1601 147,931 +44.00(+2.83%)
Mar 24, 2021 1600 1608 1547 1557 165,785 -43.00(-2.69%)
Mar 23, 2021 1596 1613 1575 1600 92,112 -34.00(-2.08%)
Mar 22, 2021 1651 1653 1598 1634 76,117 -13.00(-0.79%)
Mar 19, 2021 1628 1652 1581 1647 86,262 -3.00(-0.18%)
Mar 18, 2021 1670 1673 1637 1650 82,051 -22.00(-1.32%)
Mar 17, 2021 1670 1688 1618 1672 81,894 -34.00(-1.99%)
Mar 16, 2021 1727 1744 1696 1706 78,636 -20.00(-1.16%)
Mar 15, 2021 1760 1768 1705 1726 71,525 -38.00(-2.15%)
Mar 12, 2021 1701 1800 1697 1764 129,657 +76.80(+4.55%)
Mar 11, 2021 1699 1719 1617 1687 300,438 +89.70(+5.62%)
Mar 10, 2021 1854 1883 1576 1598 363,260 -261.80(-14.08%)
Mar 09, 2021 1807 1870 1806 1859 86,169 +87.30(+4.93%)
Mar 08, 2021 1805 1829 1763 1772 92,120 -52.40(-2.87%)
Mar 05, 2021 1796 1831 1770 1824 101,910 +57.10(+3.23%)
Mar 04, 2021 1820 1844 1759 1767 170,256 -72.90(-3.96%)
Mar 03, 2021 1888 1895 1822 1840 79,495 -39.80(-2.12%)
Mar 02, 2021 1865 1891 1848 1880 86,802 +15.70(+0.84%)
Mar 01, 2021 1809 1878 1809 1864 76,490 +88.10(+4.96%)
Feb 26, 2021 1770 1820 1753 1776 88,730 -8.10(-0.45%)
Feb 25, 2021 1801 1846 1780 1784 98,453 -47.40(-2.59%)
Feb 24, 2021 1812 1832 1795 1832 87,138 +6.10(+0.33%)
Feb 23, 2021 1800 1837 1733 1826 102,499 -19.00(-1.03%)
Feb 22, 2021 1883 1898 1843 1845 145,762 -83.10(-4.31%)
Feb 19, 2021 1927 1957 1920 1928 96,790 +7.40(+0.39%)
Feb 18, 2021 1927 1948 1904 1920 109,483 -33.50(-1.71%)
Feb 17, 2021 1970 1973 1943 1954 60,697 -14.10(-0.72%)
Feb 16, 2021 1978 1997 1948 1968 79,696 +9.20(+0.47%)
Feb 12, 2021 1930 1976 1913 1959 36,510 +34.00(+1.77%)
Feb 11, 2021 1903 1928 1901 1925 56,727 +22.90(+1.20%)
Feb 10, 2021 1897 1950 1880 1902 115,763 +32.70(+1.75%)
Feb 09, 2021 1883 1910 1848 1869 98,880 -0.20(-0.01%)
Feb 08, 2021 1863 1896 1860 1869 120,080 +23.90(+1.30%)
Feb 05, 2021 1830 1857 1822 1845 65,320 +15.90(+0.87%)
Feb 04, 2021 1800 1839 1790 1830 127,271 +46.70(+2.62%)
Feb 03, 2021 1792 1844 1777 1783 124,872 +15.00(+0.85%)
Feb 02, 2021 1733 1794 1712 1768 83,530 +36.60(+2.11%)
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.