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 )

79.87 +2.77 (+3.59%)
Streaming Delayed Price Updated: 12:12 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 287.68 292.16 285.34 289.34 48,794 +1.56(+0.54%)
Nov 27, 2013 286.70 288.85 283.39 287.78 58,607 +2.44(+0.85%)
Nov 26, 2013 281.93 286.70 281.74 285.34 83,378 +2.73(+0.97%)
Nov 25, 2013 288.65 290.21 282.12 282.61 75,468 -5.75(-1.99%)
Nov 22, 2013 284.17 288.65 282.61 288.36 87,531 +3.80(+1.34%)
Nov 21, 2013 282.61 288.46 281.93 284.56 102,756 +1.95(+0.69%)
Nov 20, 2013 284.07 290.02 281.83 282.61 118,959 -1.66(-0.58%)
Nov 19, 2013 290.21 290.21 281.44 284.27 160,678 -4.87(-1.69%)
Nov 18, 2013 277.74 299.47 277.45 289.14 436,940 +14.91(+5.44%)
Nov 15, 2013 268.48 275.50 267.70 274.23 115,276 +6.14(+2.29%)
Nov 14, 2013 262.34 269.46 261.66 268.09 160,480 +12.96(+5.08%)
Nov 12, 2013 257.57 258.44 252.01 255.13 73,668 -2.34(-0.91%)
Nov 11, 2013 257.67 258.74 253.38 257.47 76,289 +0.39(+0.15%)
Nov 08, 2013 252.31 259.13 251.96 257.08 100,832 +5.85(+2.33%)
Nov 07, 2013 259.13 259.13 248.41 251.23 150,296 -7.80(-3.01%)
Nov 06, 2013 261.66 263.90 257.96 259.03 55,398 -2.53(-0.97%)
Nov 05, 2013 260.20 263.80 257.57 261.56 77,956 +0.88(+0.34%)
Nov 04, 2013 259.03 261.86 257.37 260.69 59,308 +0.88(+0.34%)
Nov 01, 2013 255.62 259.91 253.77 259.81 96,612 +4.39(+1.72%)
Oct 31, 2013 260.49 260.69 253.77 255.42 80,716 -4.77(-1.84%)
Oct 30, 2013 267.12 268.97 258.64 260.20 41,196 -7.02(-2.63%)
Oct 29, 2013 261.27 267.41 257.67 267.21 65,458 +8.67(+3.35%)
Oct 28, 2013 264.49 268.29 256.30 258.54 140,743 -5.55(-2.10%)
Oct 25, 2013 266.05 273.94 252.69 264.10 144,786 -9.55(-3.49%)
Oct 24, 2013 255.03 276.76 255.03 273.65 385,681 +15.69(+6.08%)
Oct 23, 2013 264.19 264.19 247.14 257.96 247,170 -1.56(-0.60%)
Oct 22, 2013 257.47 264.68 255.62 259.52 176,426 +4.39(+1.72%)
Oct 21, 2013 258.83 259.22 253.38 255.13 102,492 -2.73(-1.06%)
Oct 18, 2013 258.35 262.34 256.11 257.86 104,430 +1.95(+0.76%)
Oct 17, 2013 252.89 258.25 252.40 255.91 103,093 +2.63(+1.04%)
Oct 16, 2013 250.06 255.23 249.67 253.28 94,237 +5.26(+2.12%)
Oct 15, 2013 250.45 250.84 246.56 248.02 68,564 -0.88(-0.35%)
Oct 14, 2013 243.14 249.58 241.19 248.89 69,177 +5.46(+2.24%)
Oct 11, 2013 244.22 245.48 240.71 243.44 49,355 -0.19(-0.08%)
Oct 10, 2013 240.71 244.70 240.71 243.63 66,775 +5.55(+2.33%)
Oct 09, 2013 232.72 239.44 232.42 238.08 118,441 +6.43(+2.78%)
Oct 08, 2013 244.70 244.70 229.31 231.65 123,095 -13.55(-5.52%)
Oct 07, 2013 245.19 247.53 244.22 245.19 49,297 -1.66(-0.67%)
Oct 04, 2013 247.53 247.53 243.92 246.85 60,866 -0.39(-0.16%)
Oct 03, 2013 249.58 252.40 245.68 247.24 96,841 -1.66(-0.67%)
Oct 02, 2013 243.63 250.16 241.49 248.89 117,619 +5.26(+2.16%)
Oct 01, 2013 242.85 243.63 242.07 243.63 76,109 +0.97(+0.40%)
Sep 27, 2013 239.73 243.63 239.73 242.66 117,339 +2.24(+0.93%)
Sep 26, 2013 242.17 243.63 239.54 240.41 156,346 +0.29(+0.12%)
Sep 25, 2013 230.96 241.10 230.47 240.12 305,944 +10.91(+4.76%)
Sep 24, 2013 228.53 232.72 225.80 229.21 57,037 +0.19(+0.08%)
Sep 23, 2013 225.70 229.70 225.02 229.01 44,486 +4.00(+1.78%)
Sep 20, 2013 233.89 234.67 224.73 225.02 241,101 -8.48(-3.63%)
Sep 19, 2013 232.23 233.59 229.99 233.50 33,118 +1.27(+0.55%)
Sep 18, 2013 233.98 233.98 226.58 232.23 90,218 -1.36(-0.58%)
Sep 17, 2013 236.42 236.42 231.35 233.59 62,716 -2.24(-0.95%)
Sep 16, 2013 235.93 238.76 231.84 235.84 154,107 +4.00(+1.72%)
Sep 13, 2013 228.62 233.89 225.12 231.84 199,699 +4.87(+2.15%)
Sep 12, 2013 223.56 227.45 220.34 226.97 119,250 +3.02(+1.35%)
Sep 11, 2013 219.27 224.14 218.59 223.95 67,552 +2.83(+1.28%)
Sep 10, 2013 214.40 221.12 214.40 221.12 103,734 +6.72(+3.14%)
Sep 09, 2013 213.91 216.34 212.54 214.40 39,402 +2.24(+1.06%)
Sep 06, 2013 210.50 213.71 206.79 212.15 59,375 +3.90(+1.87%)
Sep 05, 2013 206.60 209.81 206.41 208.26 40,791 +2.05(+0.99%)
Sep 04, 2013 207.57 208.84 202.31 206.21 72,278 +1.17(+0.57%)
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.