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 )

1.870 USD -0.090 (-4.59%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 1.890 1.935 1.850 1.870 28,886,008 -0.09(-4.59%)
Sep 23, 2021 2.050 2.050 1.940 1.960 33,557,679 -0.03(-1.51%)
Sep 22, 2021 1.900 2.120 1.900 1.990 69,059,845 +0.09(+4.74%)
Sep 21, 2021 1.840 1.940 1.840 1.900 35,216,412 +0.06(+3.26%)
Sep 20, 2021 1.800 1.860 1.780 1.840 44,426,045 -0.06(-3.16%)
Sep 17, 2021 1.900 1.910 1.850 1.900 38,866,310 +0.02(+1.06%)
Sep 16, 2021 1.880 1.950 1.850 1.880 57,320,165 -0.04(-2.08%)
Sep 15, 2021 2.040 2.050 1.900 1.920 49,810,178 -0.08(-4.00%)
Sep 14, 2021 2.060 2.140 2.000 2.000 28,186,727 -0.09(-4.31%)
Sep 13, 2021 2.090 2.150 2.010 2.090 34,413,253 -0.01(-0.48%)
Sep 10, 2021 2.320 2.340 2.070 2.100 52,140,031 -0.15(-6.67%)
Sep 09, 2021 2.220 2.290 2.130 2.250 40,083,787 -0.03(-1.32%)
Sep 08, 2021 2.380 2.440 2.220 2.280 42,792,689 -0.15(-6.17%)
Sep 07, 2021 2.400 2.530 2.380 2.430 79,734,383 +0.07(+2.97%)
Sep 03, 2021 2.300 2.440 2.250 2.360 43,579,168 +0.05(+2.16%)
Sep 02, 2021 2.420 2.440 2.240 2.310 50,738,240 -0.04(-1.70%)
Sep 01, 2021 2.280 2.540 2.250 2.350 123,012,922 +0.09(+3.98%)
Aug 31, 2021 2.200 2.350 2.190 2.260 76,725,032 +0.01(+0.44%)
Aug 30, 2021 2.150 2.290 2.000 2.250 102,264,711 +0.25(+12.50%)
Aug 27, 2021 2.060 2.060 1.990 2.000 41,571,839 +0.00(+0.00%)
Aug 26, 2021 2.000 2.170 1.970 2.000 51,248,200 -0.03(-1.48%)
Aug 25, 2021 2.100 2.120 1.970 2.030 93,878,126 -0.12(-5.58%)
Aug 24, 2021 1.760 2.230 1.760 2.150 233,195,780 +0.45(+26.47%)
Aug 23, 2021 1.860 1.870 1.680 1.700 60,188,979 -0.12(-6.59%)
Aug 20, 2021 1.800 1.890 1.790 1.820 42,955,752 +0.01(+0.55%)
Aug 19, 2021 1.880 1.920 1.790 1.810 40,334,747 -0.14(-7.18%)
Aug 18, 2021 1.910 2.000 1.850 1.950 42,290,130 +0.10(+5.41%)
Aug 17, 2021 1.810 1.940 1.740 1.850 59,087,134 -0.03(-1.60%)
Aug 16, 2021 1.930 1.950 1.850 1.880 37,827,260 -0.09(-4.57%)
Aug 13, 2021 2.010 2.020 1.950 1.970 35,219,985 -0.04(-1.99%)
Aug 12, 2021 2.120 2.120 1.980 2.010 47,281,482 -0.13(-6.07%)
Aug 11, 2021 2.210 2.214 2.110 2.140 30,592,543 -0.05(-2.28%)
Aug 10, 2021 2.240 2.340 2.170 2.190 43,671,663 -0.01(-0.45%)
Aug 09, 2021 2.140 2.260 2.110 2.200 60,760,747 +0.10(+4.76%)
Aug 06, 2021 2.140 2.250 2.100 2.100 40,865,941 -0.04(-1.87%)
Aug 05, 2021 2.120 2.220 2.080 2.140 49,257,123 +0.04(+1.90%)
Aug 04, 2021 2.300 2.380 2.050 2.100 79,253,329 -0.12(-5.41%)
Aug 03, 2021 2.130 2.360 1.960 2.220 108,800,793 +0.05(+2.30%)
Aug 02, 2021 2.260 2.260 2.050 2.170 126,294,650 +0.00(+0.00%)
Jul 30, 2021 2.170 2.330 2.140 2.170 62,897,464 -0.04(-1.81%)
Jul 29, 2021 2.420 2.440 2.210 2.210 123,888,323 -0.15(-6.36%)
Jul 28, 2021 2.330 2.530 2.210 2.360 295,341,857 +0.17(+7.76%)
Jul 27, 2021 2.050 2.230 1.950 2.190 341,753,219 +0.25(+12.89%)
Jul 26, 2021 2.120 2.600 1.940 1.940 569,985,046 -0.99(-33.79%)
Jul 23, 2021 2.470 2.960 2.450 2.930 806,932,054 -3.47(-54.22%)
Jul 22, 2021 6.490 6.550 6.185 6.400 32,392,531 -0.12(-1.84%)
Jul 21, 2021 6.100 6.570 5.935 6.520 40,427,058 +0.34(+5.50%)
Jul 20, 2021 6.340 6.520 5.890 6.180 69,826,874 +0.34(+5.82%)
Jul 19, 2021 6.220 6.230 5.750 5.840 47,733,125 -0.62(-9.60%)
Jul 16, 2021 6.680 6.690 6.360 6.460 31,527,853 -0.38(-5.56%)
Jul 15, 2021 6.810 7.050 6.810 6.840 29,163,542 -0.07(-1.01%)
Jul 14, 2021 6.900 6.980 6.785 6.910 19,225,051 +0.06(+0.88%)
Jul 13, 2021 6.640 7.120 6.630 6.850 33,856,783 +0.37(+5.71%)
Jul 12, 2021 6.620 6.633 6.370 6.480 46,824,609 -0.12(-1.82%)
Jul 09, 2021 6.620 6.710 6.370 6.600 86,161,136 +0.35(+5.60%)
Jul 08, 2021 6.350 6.350 6.100 6.250 78,707,014 -0.68(-9.81%)
Jul 07, 2021 7.660 7.690 6.820 6.930 29,408,372 -0.74(-9.65%)
Jul 06, 2021 7.430 8.025 7.270 7.670 20,228,992 +0.10(+1.32%)
Jul 02, 2021 7.690 7.780 7.480 7.570 22,577,434 -0.24(-3.07%)
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.