Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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: 6:30 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 (%)
May 31, 2016 432.61 433.40 416.20 420.17 1,312,337 -2.79(-0.66%)
May 27, 2016 414.70 422.96 422.96 422.96 118,562 +8.16(+1.97%)
May 26, 2016 411.52 417.59 408.79 414.80 115,820 +5.07(+1.24%)
May 25, 2016 425.15 427.43 404.96 409.73 189,917 -16.61(-3.90%)
May 24, 2016 416.79 427.53 413.11 426.34 123,274 +13.62(+3.30%)
May 23, 2016 406.85 426.54 406.85 412.72 241,467 +4.48(+1.10%)
May 20, 2016 405.75 408.44 399.81 408.24 120,025 +4.67(+1.16%)
May 19, 2016 392.43 404.26 388.05 403.57 81,589 +9.55(+2.42%)
May 18, 2016 394.81 397.70 387.95 394.02 102,665 -0.89(-0.23%)
May 17, 2016 411.82 413.61 394.02 394.91 164,940 -15.51(-3.78%)
May 16, 2016 397.80 414.41 397.00 410.43 243,845 +15.91(+4.03%)
May 13, 2016 397.50 398.10 390.24 394.52 93,203 -6.17(-1.54%)
May 12, 2016 391.83 402.07 388.75 400.68 155,879 +7.26(+1.85%)
May 11, 2016 401.58 401.88 390.54 393.42 60,884 -8.15(-2.03%)
May 10, 2016 393.52 402.57 393.12 401.58 97,324 +9.94(+2.54%)
May 09, 2016 395.81 396.90 389.25 391.63 75,012 -3.48(-0.88%)
May 06, 2016 389.74 395.81 384.67 395.11 58,214 +2.69(+0.68%)
May 05, 2016 392.73 400.19 389.74 392.43 116,280 +0.40(+0.10%)
May 04, 2016 387.56 392.73 384.87 392.03 109,705 +2.68(+0.69%)
May 03, 2016 388.25 392.03 385.67 389.35 140,162 -0.50(-0.13%)
May 02, 2016 394.32 397.00 387.16 389.84 73,969 +0.40(+0.10%)
Apr 29, 2016 388.55 393.82 383.78 389.44 108,952 -1.89(-0.48%)
Apr 28, 2016 391.33 396.50 388.55 391.33 115,037 -3.18(-0.81%)
Apr 27, 2016 397.80 398.30 393.42 394.52 217,652 -2.78(-0.70%)
Apr 26, 2016 397.80 398.30 392.43 397.30 155,640 -0.20(-0.05%)
Apr 25, 2016 396.01 397.80 393.12 397.50 91,169 +2.09(+0.53%)
Apr 22, 2016 401.28 404.46 389.44 395.41 103,032 -7.66(-1.90%)
Apr 21, 2016 390.84 404.86 388.65 403.07 267,012 +12.23(+3.13%)
Apr 20, 2016 392.83 397.40 386.86 390.84 227,005 -2.39(-0.61%)
Apr 19, 2016 371.44 397.10 370.55 393.22 369,008 +32.62(+9.05%)
Apr 18, 2016 353.44 364.68 351.95 360.60 135,939 +7.16(+2.03%)
Apr 15, 2016 349.56 354.74 348.07 353.44 103,264 +2.49(+0.71%)
Apr 14, 2016 353.84 356.33 347.28 350.96 117,069 -1.99(-0.56%)
Apr 13, 2016 346.38 357.22 343.70 352.95 201,507 +10.04(+2.93%)
Apr 12, 2016 361.60 363.49 340.12 342.90 179,058 -17.70(-4.91%)
Apr 11, 2016 361.10 363.69 356.63 360.60 121,696 +3.68(+1.03%)
Apr 08, 2016 349.47 362.79 347.73 356.92 90,733 +9.35(+2.69%)
Apr 07, 2016 344.19 353.44 343.20 347.58 99,290 +2.49(+0.72%)
Apr 06, 2016 334.35 352.85 332.96 345.09 166,994 +11.44(+3.43%)
Apr 05, 2016 343.90 343.90 332.86 333.65 132,626 -12.23(-3.54%)
Apr 04, 2016 347.28 349.76 343.20 345.88 37,977 -0.30(-0.09%)
Apr 01, 2016 342.70 347.97 336.54 346.18 86,053 +2.19(+0.64%)
Mar 31, 2016 354.04 357.12 342.11 344.00 175,045 -12.93(-3.62%)
Mar 30, 2016 347.68 360.60 344.00 356.92 190,396 +10.14(+2.92%)
Mar 29, 2016 339.22 349.17 337.33 346.78 128,145 +5.97(+1.75%)
Mar 28, 2016 346.58 346.58 337.83 340.81 53,751 -6.07(-1.75%)
Mar 24, 2016 339.52 346.88 346.88 346.88 56,933 +6.46(+1.90%)
Mar 23, 2016 341.61 346.38 339.62 340.42 106,534 -2.29(-0.67%)
Mar 22, 2016 339.62 345.33 336.99 342.70 186,628 +1.49(+0.44%)
Mar 21, 2016 357.12 358.91 340.81 341.21 193,009 -15.81(-4.43%)
Mar 18, 2016 352.15 365.48 351.90 357.02 216,009 -0.89(-0.25%)
Mar 17, 2016 332.06 358.22 332.06 357.92 176,373 +25.86(+7.79%)
Mar 16, 2016 333.36 334.95 329.58 332.06 92,962 -1.49(-0.45%)
Mar 15, 2016 337.73 340.02 332.76 333.55 93,315 -4.18(-1.24%)
Mar 14, 2016 328.18 339.12 326.69 337.73 150,872 +11.04(+3.38%)
Mar 11, 2016 325.80 330.27 323.31 326.69 80,892 +3.38(+1.05%)
Mar 10, 2016 319.73 323.91 319.23 323.31 132,358 +4.18(+1.31%)
Mar 09, 2016 316.15 320.73 315.25 319.13 95,795 +4.38(+1.39%)
Mar 08, 2016 301.93 316.75 298.45 314.76 108,980 +12.13(+4.01%)
Mar 07, 2016 308.59 309.39 301.13 302.62 73,781 -6.37(-2.06%)
Mar 04, 2016 316.75 316.90 310.98 308.99 62,763 -7.26(-2.30%)
Mar 03, 2016 314.76 316.95 314.76 316.25 65,776 +1.09(+0.35%)
Mar 02, 2016 320.82 322.60 313.37 315.16 65,247 -6.26(-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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.