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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

83.26 +3.62 (+4.55%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2009 166.08 167.93 164.86 167.16 95,423 +1.17(+0.71%)
Nov 27, 2009 165.52 167.50 164.46 165.99 57,243 -2.60(-1.54%)
Nov 25, 2009 167.27 169.15 167.27 168.59 120,484 +0.23(+0.14%)
Nov 24, 2009 169.78 169.99 168.12 168.35 124,114 -2.60(-1.52%)
Nov 23, 2009 172.50 172.50 169.95 170.95 92,048 +0.30(+0.18%)
Nov 20, 2009 170.04 170.77 168.89 170.65 78,402 +0.21(+0.12%)
Nov 19, 2009 169.83 171.49 168.89 170.44 82,467 -0.84(-0.49%)
Nov 18, 2009 172.34 172.66 170.02 171.28 85,193 -1.41(-0.81%)
Nov 17, 2009 169.76 172.97 169.20 172.69 69,523 +2.65(+1.56%)
Nov 16, 2009 171.96 174.19 169.24 170.04 151,858 -1.12(-0.66%)
Nov 13, 2009 173.70 175.55 169.90 171.16 105,653 -0.52(-0.30%)
Nov 12, 2009 167.58 173.96 167.58 171.68 128,359 +2.93(+1.74%)
Nov 11, 2009 167.65 169.15 166.41 168.75 69,395 +2.25(+1.35%)
Nov 10, 2009 163.90 168.16 163.90 166.50 191,671 +1.99(+1.21%)
Nov 09, 2009 166.90 168.21 163.97 164.51 106,789 -0.35(-0.21%)
Nov 06, 2009 164.70 166.52 163.62 164.86 147,921 -0.98(-0.59%)
Nov 05, 2009 163.48 166.38 163.01 165.84 80,609 +3.73(+2.30%)
Nov 04, 2009 159.56 163.69 158.94 162.12 119,567 +4.45(+2.83%)
Nov 03, 2009 157.31 158.51 155.46 157.66 244,279 -1.29(-0.81%)
Nov 02, 2009 163.41 164.02 154.53 158.95 307,178 -4.76(-2.91%)
Oct 30, 2009 167.20 168.94 163.59 163.71 170,808 -3.42(-2.05%)
Oct 29, 2009 167.04 169.97 166.45 167.13 235,462 +0.80(+0.48%)
Oct 28, 2009 166.31 167.60 165.47 166.34 132,853 -0.77(-0.46%)
Oct 27, 2009 167.79 169.57 165.00 167.11 119,188 -1.55(-0.92%)
Oct 26, 2009 169.55 171.12 168.12 168.66 140,120 -0.89(-0.53%)
Oct 23, 2009 170.25 170.34 169.13 169.55 128,638 -1.24(-0.73%)
Oct 22, 2009 171.33 171.55 168.38 170.79 195,077 -1.59(-0.92%)
Oct 21, 2009 172.41 176.93 171.89 172.38 249,381 +0.09(+0.05%)
Oct 20, 2009 169.92 172.81 169.41 172.29 950,975 -18.28(-9.59%)
Oct 19, 2009 189.35 190.57 186.24 190.57 219,598 +2.65(+1.41%)
Oct 16, 2009 191.30 191.75 187.88 187.93 73,278 -3.45(-1.80%)
Oct 15, 2009 192.12 194.95 190.39 191.37 75,103 -0.40(-0.21%)
Oct 14, 2009 194.58 195.47 190.57 191.77 143,005 -0.80(-0.41%)
Oct 13, 2009 194.79 195.71 191.96 192.57 127,923 -1.76(-0.90%)
Oct 12, 2009 195.66 197.21 192.71 194.32 50,447 +0.63(+0.33%)
Oct 09, 2009 194.75 196.15 190.39 193.69 88,081 -1.34(-0.69%)
Oct 08, 2009 195.66 196.13 189.87 195.03 420,019 +0.84(+0.43%)
Oct 07, 2009 190.55 195.03 189.22 194.18 121,297 +4.48(+2.36%)
Oct 06, 2009 184.83 191.11 183.61 189.71 113,422 +6.68(+3.65%)
Oct 05, 2009 183.54 186.07 181.74 183.03 78,794 -1.62(-0.88%)
Oct 02, 2009 182.79 186.68 182.27 184.64 79,178 +1.22(+0.66%)
Oct 01, 2009 187.93 188.60 182.56 183.43 117,217 -5.16(-2.73%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.