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 )

2.500 USD +0.030 (+1.21%)
Official Closing Price Updated: 7:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 20, 2021 2.470 2.560 2.430 2.500 31,024,198 +0.03(+1.21%)
Oct 19, 2021 2.350 2.470 2.310 2.470 26,896,641 +0.11(+4.66%)
Oct 18, 2021 2.360 2.410 2.250 2.360 29,120,935 -0.02(-0.84%)
Oct 15, 2021 2.360 2.420 2.305 2.380 28,727,706 +0.01(+0.42%)
Oct 14, 2021 2.400 2.430 2.260 2.370 43,808,209 +0.03(+1.28%)
Oct 13, 2021 2.250 2.430 2.210 2.340 72,698,258 +0.18(+8.33%)
Oct 12, 2021 2.290 2.370 2.120 2.160 57,144,590 -0.08(-3.57%)
Oct 11, 2021 2.120 2.320 2.070 2.240 62,929,167 +0.10(+4.67%)
Oct 08, 2021 2.150 2.220 2.130 2.140 24,796,883 -0.04(-1.83%)
Oct 07, 2021 2.170 2.230 2.130 2.180 36,996,693 +0.05(+2.35%)
Oct 06, 2021 2.010 2.170 2.000 2.130 37,631,251 +0.08(+3.90%)
Oct 05, 2021 1.980 2.100 1.960 2.050 25,838,986 +0.10(+5.13%)
Oct 04, 2021 2.110 2.140 1.950 1.950 37,280,314 -0.14(-6.70%)
Oct 01, 2021 2.030 2.130 1.980 2.090 43,566,075 +0.04(+1.95%)
Sep 30, 2021 1.870 2.120 1.850 2.050 65,954,143 +0.20(+10.81%)
Sep 29, 2021 1.870 1.930 1.830 1.850 36,396,184 -0.01(-0.54%)
Sep 28, 2021 1.910 1.940 1.850 1.860 30,886,277 -0.08(-4.12%)
Sep 27, 2021 1.880 1.960 1.820 1.940 34,297,064 +0.07(+3.74%)
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%)
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.