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 )

86.52 +0.53 (+0.61%)
Streaming Delayed Price Updated: 1:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 188.79 192.03 184.01 188.58 100,640 -0.09(-0.05%)
Sep 29, 2009 176.11 191.63 176.11 188.68 371,905 +7.36(+4.06%)
Sep 28, 2009 180.33 184.22 180.07 181.31 126,380 +0.35(+0.19%)
Sep 25, 2009 185.86 186.19 179.63 180.96 207,191 -5.58(-2.99%)
Sep 24, 2009 191.49 193.41 185.42 186.54 132,339 -4.95(-2.58%)
Sep 23, 2009 196.88 196.88 191.21 191.49 136,761 -4.78(-2.44%)
Sep 22, 2009 191.82 199.18 189.03 196.27 375,500 +5.18(+2.71%)
Sep 21, 2009 182.84 192.45 181.48 191.09 270,355 +7.17(+3.90%)
Sep 18, 2009 181.27 184.08 179.35 183.92 80,387 +3.24(+1.79%)
Sep 17, 2009 179.32 181.67 178.22 180.68 136,967 +4.10(+2.32%)
Sep 16, 2009 176.02 179.77 175.13 176.58 88,790 +0.66(+0.37%)
Sep 15, 2009 174.24 176.39 173.67 175.92 77,981 +0.68(+0.39%)
Sep 14, 2009 173.13 175.78 173.13 175.24 60,104 +1.27(+0.73%)
Sep 11, 2009 169.85 175.20 169.85 173.98 121,082 +3.21(+1.88%)
Sep 10, 2009 167.60 171.47 167.60 170.77 113,486 +2.98(+1.77%)
Sep 09, 2009 163.03 167.95 161.74 167.79 137,208 +4.01(+2.45%)
Sep 08, 2009 164.67 165.26 162.23 163.78 95,708 -0.66(-0.40%)
Sep 04, 2009 167.44 168.02 163.64 164.44 84,641 -0.98(-0.59%)
Sep 03, 2009 163.17 165.96 161.65 165.42 105,724 +4.90(+3.05%)
Sep 02, 2009 157.10 162.54 156.47 160.52 116,486 +2.18(+1.38%)
Sep 01, 2009 165.24 165.61 157.26 158.34 198,545 -7.27(-4.39%)
Aug 31, 2009 163.97 165.91 161.93 165.61 86,858 +0.24(+0.14%)
Aug 28, 2009 169.59 169.59 164.58 165.38 112,722 -4.27(-2.52%)
Aug 27, 2009 170.51 171.12 168.19 169.64 90,787 -0.87(-0.51%)
Aug 26, 2009 169.50 171.28 167.86 170.51 77,951 +1.57(+0.93%)
Aug 25, 2009 175.10 175.81 168.82 168.94 165,513 -5.30(-3.04%)
Aug 24, 2009 178.60 178.60 174.09 174.24 108,752 -2.95(-1.67%)
Aug 21, 2009 175.41 179.13 174.75 177.19 170,284 +3.56(+2.05%)
Aug 20, 2009 168.77 173.79 168.77 173.63 96,199 +5.13(+3.05%)
Aug 19, 2009 167.04 169.43 166.90 168.49 85,926 +0.66(+0.39%)
Aug 18, 2009 167.41 168.77 165.00 167.84 56,139 +3.75(+2.29%)
Aug 17, 2009 166.43 167.49 162.42 164.09 202,536 -4.97(-2.94%)
Aug 14, 2009 169.81 169.95 167.72 169.06 95,972 -0.75(-0.44%)
Aug 13, 2009 172.13 172.15 169.01 169.81 61,047 -1.92(-1.12%)
Aug 12, 2009 170.67 173.93 170.02 171.73 59,027 +0.38(+0.22%)
Aug 11, 2009 171.82 173.14 171.12 171.35 109,158 -1.03(-0.60%)
Aug 10, 2009 177.54 178.46 171.89 172.38 174,642 -4.45(-2.52%)
Aug 07, 2009 170.53 177.66 170.53 176.84 119,219 +5.39(+3.14%)
Aug 06, 2009 174.19 174.24 170.86 171.45 43,909 -2.74(-1.57%)
Aug 05, 2009 174.71 175.81 172.97 174.19 144,168 -0.05(-0.03%)
Aug 04, 2009 171.52 174.52 168.07 174.24 190,505 +3.57(+2.09%)
Aug 03, 2009 172.34 172.88 167.95 170.67 172,585 -1.62(-0.94%)
Jul 31, 2009 169.24 173.88 169.24 172.29 163,140 +2.88(+1.70%)
Jul 30, 2009 165.66 169.66 165.05 169.41 118,230 +5.11(+3.11%)
Jul 29, 2009 161.32 164.93 161.32 164.30 126,141 +0.80(+0.49%)
Jul 28, 2009 166.01 166.01 162.77 163.50 123,258 -2.32(-1.40%)
Jul 27, 2009 167.46 167.77 164.32 165.82 160,902 +1.73(+1.06%)
Jul 24, 2009 158.65 164.51 158.65 164.09 207,948 +3.28(+2.04%)
Jul 23, 2009 157.69 161.04 155.46 160.80 219,553 +3.12(+1.98%)
Jul 22, 2009 155.44 159.00 153.59 157.69 216,753 +0.63(+0.40%)
Jul 21, 2009 147.75 157.45 143.79 157.05 482,866 +7.10(+4.74%)
Jul 20, 2009 148.85 150.79 148.59 149.95 253,257 +2.32(+1.57%)
Jul 17, 2009 149.81 149.81 147.47 147.63 153,958 -1.50(-1.01%)
Jul 16, 2009 149.62 150.02 148.31 149.13 67,926 +0.45(+0.30%)
Jul 15, 2009 148.62 149.01 146.83 148.69 169,457 +1.24(+0.84%)
Jul 14, 2009 144.30 148.36 144.11 147.44 122,932 +4.78(+3.35%)
Jul 13, 2009 142.19 143.25 141.70 142.66 190,646 -3.26(-2.23%)
Jul 10, 2009 144.19 147.77 144.19 145.92 82,015 +0.77(+0.53%)
Jul 09, 2009 146.13 146.41 141.91 145.15 89,019 +1.43(+1.00%)
Jul 08, 2009 143.15 145.80 142.99 143.72 182,320 +0.52(+0.36%)
Jul 07, 2009 144.19 146.67 142.87 143.20 123,817 -2.70(-1.85%)
Jul 06, 2009 147.96 148.78 145.24 145.90 120,553 -3.82(-2.55%)
Jul 02, 2009 152.37 152.69 148.52 149.72 85,441 -2.98(-1.95%)
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.