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

20.21 -0.15 (-0.74%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 23.75 23.94 23.25 23.30 1,707,800 -0.45(-1.87%)
Jun 29, 2010 25.16 25.16 23.65 23.74 2,139,320 -1.45(-5.74%)
Jun 25, 2010 25.19 25.19 24.24 25.19 762,940 +0.88(+3.62%)
Jun 24, 2010 24.52 24.79 24.21 24.31 1,580,212 -0.57(-2.28%)
Jun 23, 2010 24.92 25.07 24.41 24.88 707,456 +0.13(+0.53%)
Jun 22, 2010 25.75 25.94 24.65 24.75 1,027,500 -0.92(-3.58%)
Jun 21, 2010 25.67 25.75 25.18 25.66 1,732,520 +0.32(+1.27%)
Jun 18, 2010 25.34 25.48 24.98 25.34 1,238,224 +0.37(+1.48%)
Jun 17, 2010 25.28 25.34 24.70 24.97 569,224 -0.16(-0.64%)
Jun 16, 2010 24.68 25.62 24.68 25.13 2,593,680 +0.40(+1.61%)
Jun 15, 2010 23.85 24.75 23.84 24.73 1,273,588 +0.89(+3.73%)
Jun 14, 2010 23.49 23.99 23.37 23.84 1,386,048 +0.66(+2.86%)
Jun 11, 2010 22.85 23.28 22.82 23.18 385,996 +0.21(+0.91%)
Jun 10, 2010 22.57 23.01 22.51 22.97 564,224 +0.63(+2.83%)
Jun 09, 2010 22.52 22.90 22.29 22.34 853,592 -0.10(-0.46%)
Jun 08, 2010 22.84 22.94 22.09 22.44 1,698,576 -0.36(-1.60%)
Jun 07, 2010 23.27 23.33 22.77 22.80 832,776 -0.58(-2.49%)
Jun 04, 2010 23.39 24.17 23.29 23.39 1,086,608 -0.47(-1.98%)
Jun 03, 2010 22.67 23.89 22.42 23.86 3,165,480 +1.37(+6.09%)
Jun 02, 2010 22.80 22.87 22.43 22.49 1,554,440 -0.15(-0.65%)
Jun 01, 2010 22.84 23.05 22.64 22.64 614,636 -0.28(-1.22%)
May 28, 2010 22.92 23.14 22.72 22.92 796,284 -0.13(-0.55%)
May 27, 2010 22.09 23.05 22.09 23.05 1,356,856 +1.13(+5.14%)
May 26, 2010 22.12 23.00 21.78 21.92 1,324,700 -0.23(-1.03%)
May 25, 2010 21.92 22.16 21.54 22.14 1,885,280 -0.39(-1.74%)
May 24, 2010 22.20 22.84 22.20 22.54 880,436 +0.38(+1.73%)
May 21, 2010 21.82 22.43 21.29 22.16 831,448 +0.32(+1.47%)
May 20, 2010 21.97 22.38 21.84 21.84 891,400 -1.07(-4.69%)
May 19, 2010 23.18 23.48 22.61 22.91 1,142,104 -0.43(-1.84%)
May 18, 2010 23.57 23.92 23.12 23.34 637,612 -0.05(-0.19%)
May 17, 2010 23.36 23.44 22.56 23.39 1,220,308 +0.18(+0.79%)
May 14, 2010 23.20 23.51 23.01 23.20 674,680 -0.09(-0.39%)
May 13, 2010 23.51 23.59 23.23 23.29 495,836 -0.23(-0.97%)
May 12, 2010 22.85 23.57 22.85 23.52 563,168 +0.55(+2.39%)
May 11, 2010 23.14 23.23 22.93 22.97 600,620 -0.36(-1.52%)
May 10, 2010 23.22 23.45 23.16 23.32 1,514,336 +1.50(+6.90%)
May 07, 2010 22.38 22.38 21.56 21.82 1,307,644 -0.54(-2.44%)
May 06, 2010 22.61 22.89 21.50 22.36 1,471,096 -0.40(-1.75%)
May 05, 2010 23.22 23.35 22.68 22.76 1,443,500 -0.85(-3.59%)
May 04, 2010 23.75 23.78 23.48 23.61 1,409,392 -0.17(-0.70%)
May 03, 2010 23.45 23.79 23.29 23.78 994,384 +0.39(+1.65%)
Apr 30, 2010 23.31 23.62 23.31 23.39 575,000 +0.02(+0.09%)
Apr 29, 2010 23.75 23.75 23.27 23.37 779,696 -0.15(-0.64%)
Apr 28, 2010 23.79 23.79 23.34 23.52 990,884 -0.03(-0.12%)
Apr 27, 2010 23.79 23.99 23.48 23.55 1,507,140 -0.36(-1.50%)
Apr 26, 2010 23.85 24.00 23.76 23.91 847,020 +0.02(+0.09%)
Apr 23, 2010 24.00 24.02 23.76 23.89 2,685,984 -0.17(-0.73%)
Apr 22, 2010 23.91 24.23 23.75 24.06 1,785,868 -0.04(-0.18%)
Apr 21, 2010 24.50 24.70 24.05 24.10 4,375,772 -0.86(-3.45%)
Apr 20, 2010 23.59 25.16 23.58 24.96 5,166,084 +1.96(+8.52%)
Apr 19, 2010 22.30 23.04 22.30 23.00 2,457,580 +0.36(+1.58%)
Apr 16, 2010 23.14 23.17 22.48 22.64 2,079,864 -0.62(-2.66%)
Apr 15, 2010 23.23 23.45 23.23 23.27 1,551,900 -0.04(-0.15%)
Apr 14, 2010 22.53 23.60 22.52 23.30 3,605,548 +0.80(+3.53%)
Apr 13, 2010 21.98 22.58 21.98 22.50 2,845,932 +0.41(+1.86%)
Apr 12, 2010 22.33 22.33 22.04 22.09 256,496 -0.01(-0.02%)
Apr 09, 2010 22.27 22.30 22.00 22.10 421,612 +0.15(+0.66%)
Apr 08, 2010 22.00 22.00 21.75 21.95 586,712 -0.06(-0.26%)
Apr 07, 2010 22.56 22.56 22.01 22.01 1,133,004 -0.45(-1.99%)
Apr 06, 2010 22.18 22.50 22.03 22.46 1,732,516 +0.38(+1.70%)
Apr 05, 2010 21.70 22.20 21.62 22.09 1,140,220 +0.60(+2.80%)
Apr 01, 2010 21.38 21.48 21.48 21.48 3,001,600 +0.11(+0.49%)
Mar 31, 2010 21.57 21.86 21.30 21.38 694,984 -0.29(-1.33%)
Mar 30, 2010 21.75 21.85 21.41 21.66 518,416 -0.02(-0.07%)
Mar 29, 2010 21.39 21.72 21.28 21.68 867,324 +0.43(+2.01%)
Mar 26, 2010 21.33 21.53 21.10 21.25 657,780 -0.16(-0.77%)
Mar 25, 2010 21.48 21.65 21.29 21.42 912,208 -0.02(-0.12%)
Mar 24, 2010 21.88 21.93 21.43 21.44 1,209,112 -0.55(-2.48%)
Mar 23, 2010 21.70 22.02 21.70 21.99 1,826,160 +0.26(+1.21%)
Mar 22, 2010 21.25 21.79 21.20 21.73 1,108,316 +0.45(+2.09%)
Mar 19, 2010 21.34 21.58 21.12 21.28 692,720 +0.02(+0.09%)
Mar 18, 2010 21.97 22.12 21.19 21.26 3,160,608 -0.71(-3.25%)
Mar 17, 2010 21.27 22.00 21.27 21.98 2,668,948 +0.72(+3.40%)
Mar 16, 2010 20.90 21.32 20.88 21.25 981,444 +0.37(+1.77%)
Mar 15, 2010 20.75 20.92 20.75 20.88 1,715,164 -0.53(-2.48%)
Mar 12, 2010 20.68 21.49 20.61 21.41 3,221,112 +0.90(+4.39%)
Mar 11, 2010 20.00 20.57 19.91 20.51 1,803,060 +0.45(+2.26%)
Mar 10, 2010 19.35 20.34 19.35 20.06 3,189,516 +0.73(+3.79%)
Mar 09, 2010 19.12 19.49 19.12 19.33 1,295,120 +0.08(+0.40%)
Mar 08, 2010 19.29 19.50 19.04 19.25 1,959,656 +0.00(+0.00%)
Mar 05, 2010 19.25 19.50 19.19 19.25 958,616 +0.11(+0.56%)
Mar 04, 2010 19.45 19.55 19.11 19.14 4,034,176 -0.43(-2.18%)
Mar 03, 2010 19.77 19.87 19.35 19.57 779,580 -0.16(-0.82%)
Mar 02, 2010 19.62 19.93 19.62 19.73 929,884 +0.08(+0.39%)
Mar 01, 2010 19.45 19.75 19.45 19.66 1,440,804 +0.11(+0.55%)
Feb 26, 2010 19.61 19.62 19.35 19.55 2,222,696 -0.22(-1.13%)
Feb 25, 2010 18.87 19.82 18.61 19.77 3,739,448 +0.60(+3.13%)
Feb 24, 2010 18.58 19.20 18.46 19.17 1,604,960 +0.13(+0.67%)
Feb 23, 2010 18.56 19.23 18.56 19.04 2,179,152 +0.56(+3.04%)
Feb 22, 2010 18.31 18.73 18.31 18.48 1,223,176 +0.21(+1.14%)
Feb 19, 2010 17.86 18.50 17.86 18.27 1,066,160 +0.13(+0.70%)
Feb 18, 2010 18.01 18.27 17.96 18.14 890,320 +0.10(+0.54%)
Feb 17, 2010 18.01 18.09 17.85 18.05 1,088,728 +0.17(+0.97%)
Feb 16, 2010 17.63 17.93 17.48 17.88 874,448 +0.38(+2.19%)
Feb 12, 2010 17.14 17.49 17.49 17.49 5,953,600 +0.23(+1.36%)
Feb 11, 2010 17.01 17.41 16.87 17.26 1,011,624 +0.18(+1.08%)
Feb 10, 2010 16.82 17.16 16.76 17.07 1,194,072 +0.41(+2.43%)
Feb 09, 2010 17.02 17.07 16.57 16.67 1,911,640 -0.16(-0.94%)
Feb 08, 2010 17.30 17.33 16.77 16.82 1,144,636 -0.43(-2.46%)
Feb 05, 2010 17.60 17.89 16.91 17.25 1,884,392 -0.11(-0.62%)
Feb 04, 2010 17.82 17.85 17.34 17.36 2,628,660 -0.50(-2.83%)
Feb 03, 2010 17.70 17.98 17.70 17.86 771,152 +0.25(+1.39%)
Feb 02, 2010 17.27 17.70 17.20 17.62 842,168 +0.37(+2.16%)
Feb 01, 2010 16.91 17.27 16.85 17.25 769,564 +0.25(+1.44%)
Jan 29, 2010 17.39 17.48 16.94 17.00 2,822,660 -0.44(-2.52%)
Jan 28, 2010 18.11 18.11 17.39 17.44 1,608,176 -0.38(-2.16%)
Jan 27, 2010 18.27 18.30 17.36 17.82 3,942,984 -0.50(-2.72%)
Jan 26, 2010 18.50 18.68 18.31 18.32 3,675,744 -0.35(-1.86%)
Jan 25, 2010 18.75 18.75 18.55 18.67 1,429,132 -0.03(-0.17%)
Jan 22, 2010 19.09 19.09 18.65 18.70 1,847,908 -0.41(-2.12%)
Jan 21, 2010 18.95 19.36 18.87 19.11 2,776,740 -0.00(-0.01%)
Jan 20, 2010 18.98 19.23 18.52 19.11 7,224,148 -0.73(-3.67%)
Jan 19, 2010 17.42 20.00 17.42 19.84 13,961,168 +1.80(+10.01%)
Jan 15, 2010 19.39 18.03 18.03 18.03 33,870,400 -1.44(-7.41%)
Jan 14, 2010 19.62 19.86 19.42 19.48 1,123,284 -0.25(-1.27%)
Jan 13, 2010 19.45 19.75 19.44 19.73 715,524 +0.28(+1.45%)
Jan 12, 2010 19.50 19.75 19.36 19.44 837,612 -0.23(-1.19%)
Jan 11, 2010 19.79 19.91 19.34 19.68 1,044,820 -0.25(-1.23%)
Jan 08, 2010 19.63 20.00 19.59 19.92 1,402,968 -0.07(-0.33%)
Jan 07, 2010 19.74 20.00 19.65 19.99 1,381,584 +0.32(+1.64%)
Jan 06, 2010 19.29 19.78 19.16 19.66 2,187,660 +0.50(+2.61%)
Jan 05, 2010 18.88 19.24 18.86 19.16 765,108 +0.35(+1.87%)
Jan 04, 2010 19.16 19.26 18.74 18.81 1,278,468 -0.09(-0.48%)
Dec 31, 2009 19.18 18.90 18.90 18.90 1,475,200 -0.09(-0.49%)
Dec 30, 2009 19.37 19.62 18.96 19.00 961,800 -0.70(-3.58%)
Dec 29, 2009 19.50 19.82 19.45 19.70 1,267,280 +0.22(+1.16%)
Dec 28, 2009 19.01 19.50 19.01 19.48 718,140 +0.54(+2.84%)
Dec 24, 2009 19.08 19.08 18.88 18.94 216,424 +0.08(+0.42%)
Dec 23, 2009 19.34 19.35 18.72 18.86 1,143,548 -0.29(-1.54%)
Dec 22, 2009 18.98 19.37 18.98 19.15 746,424 +0.09(+0.45%)
Dec 21, 2009 18.79 19.19 18.69 19.07 1,263,436 +0.44(+2.35%)
Dec 18, 2009 18.44 18.78 18.44 18.63 972,820 +0.13(+0.73%)
Dec 17, 2009 19.25 19.25 18.47 18.50 1,934,164 -0.80(-4.13%)
Dec 16, 2009 19.04 19.50 19.04 19.29 938,432 +0.16(+0.85%)
Dec 15, 2009 19.30 19.50 19.04 19.13 1,270,004 -0.19(-0.96%)
Dec 14, 2009 19.30 19.39 19.26 19.32 648,440 +0.16(+0.82%)
Dec 11, 2009 19.38 19.57 19.03 19.16 608,788 -0.18(-0.91%)
Dec 10, 2009 18.36 19.50 18.26 19.33 2,817,704 +1.22(+6.75%)
Dec 09, 2009 18.00 18.19 17.89 18.11 754,368 +0.08(+0.44%)
Dec 08, 2009 18.10 18.43 17.94 18.03 682,008 -0.17(-0.92%)
Dec 07, 2009 18.28 18.52 18.11 18.20 1,177,680 -0.01(-0.04%)
Dec 04, 2009 18.44 18.49 18.18 18.20 1,173,884 -0.05(-0.29%)
Dec 03, 2009 18.34 18.45 18.21 18.26 1,092,376 +0.01(+0.04%)
Dec 02, 2009 17.89 18.36 17.89 18.25 1,440,696 +0.35(+1.94%)
Dec 01, 2009 17.88 18.10 17.80 17.90 591,968 +0.07(+0.42%)
Nov 30, 2009 17.71 17.91 17.58 17.83 894,724 +0.12(+0.71%)
Nov 27, 2009 17.65 17.86 17.54 17.70 536,732 -0.28(-1.54%)
Nov 25, 2009 17.84 18.04 17.84 17.98 1,129,704 +0.03(+0.14%)
Nov 24, 2009 18.11 18.13 17.93 17.95 1,163,744 -0.28(-1.52%)
Nov 23, 2009 18.40 18.40 18.12 18.23 863,080 +0.03(+0.18%)
Nov 20, 2009 18.14 18.21 18.01 18.20 735,132 +0.02(+0.12%)
Nov 19, 2009 18.11 18.29 18.01 18.18 773,244 -0.09(-0.49%)
Nov 18, 2009 18.38 18.41 18.13 18.27 798,800 -0.15(-0.81%)
Nov 17, 2009 18.11 18.45 18.05 18.42 651,872 +0.28(+1.56%)
Nov 16, 2009 18.34 18.58 18.05 18.14 1,423,880 -0.12(-0.66%)
Nov 13, 2009 18.52 18.72 18.12 18.25 990,640 -0.05(-0.30%)
Nov 12, 2009 17.87 18.55 17.87 18.31 1,203,544 +0.31(+1.74%)
Nov 11, 2009 17.88 18.04 17.75 18.00 650,676 +0.24(+1.35%)
Nov 10, 2009 17.48 17.93 17.48 17.76 1,797,180 +0.21(+1.21%)
Nov 09, 2009 17.80 17.94 17.49 17.55 1,001,296 -0.04(-0.21%)
Nov 06, 2009 17.57 17.76 17.45 17.58 1,386,964 -0.11(-0.59%)
Nov 05, 2009 17.43 17.75 17.39 17.69 755,820 +0.40(+2.30%)
Nov 04, 2009 17.02 17.46 16.95 17.29 1,121,104 +0.47(+2.82%)
Nov 03, 2009 16.78 16.91 16.58 16.82 2,290,448 -0.14(-0.81%)
Nov 02, 2009 17.43 17.49 16.48 16.95 2,880,208 -0.51(-2.91%)
Oct 30, 2009 17.83 18.02 17.45 17.46 1,601,564 -0.36(-2.05%)
Oct 29, 2009 17.82 18.13 17.75 17.82 2,207,776 +0.09(+0.48%)
Oct 28, 2009 17.74 17.88 17.65 17.74 1,245,676 -0.08(-0.46%)
Oct 27, 2009 17.89 18.09 17.60 17.82 1,117,556 -0.16(-0.92%)
Oct 26, 2009 18.08 18.25 17.93 17.99 1,313,816 -0.09(-0.53%)
Oct 23, 2009 18.16 18.17 18.04 18.08 1,206,156 -0.13(-0.73%)
Oct 22, 2009 18.27 18.30 17.96 18.21 1,829,112 -0.17(-0.92%)
Oct 21, 2009 18.39 18.87 18.33 18.39 2,338,284 +0.01(+0.05%)
Oct 20, 2009 18.12 18.43 18.07 18.38 8,916,672 -1.95(-9.59%)
Oct 19, 2009 20.20 20.32 19.86 20.32 2,059,032 +0.28(+1.41%)
Oct 16, 2009 20.40 20.45 20.04 20.04 687,080 -0.37(-1.80%)
Oct 15, 2009 20.49 20.79 20.30 20.41 704,196 -0.04(-0.21%)
Oct 14, 2009 20.75 20.85 20.32 20.45 1,340,872 -0.09(-0.41%)
Oct 13, 2009 20.77 20.87 20.47 20.54 1,199,456 -0.19(-0.90%)
Oct 12, 2009 20.87 21.03 20.55 20.73 473,016 +0.07(+0.33%)
Oct 09, 2009 20.77 20.92 20.30 20.66 825,880 -0.14(-0.69%)
Oct 08, 2009 20.87 20.92 20.25 20.80 3,938,248 +0.09(+0.43%)
Oct 07, 2009 20.32 20.80 20.18 20.71 1,137,324 +0.48(+2.36%)
Oct 06, 2009 19.71 20.38 19.58 20.23 1,063,484 +0.71(+3.65%)
Oct 05, 2009 19.57 19.84 19.38 19.52 738,800 -0.17(-0.88%)
Oct 02, 2009 19.50 19.91 19.44 19.69 742,404 +0.13(+0.66%)
Oct 01, 2009 20.04 20.11 19.47 19.56 1,099,076 -0.55(-2.73%)
Sep 30, 2009 20.14 20.48 19.62 20.11 943,644 -0.01(-0.05%)
Sep 29, 2009 18.78 20.44 18.78 20.12 3,487,112 +0.79(+4.06%)
Sep 28, 2009 19.23 19.65 19.20 19.34 1,184,984 +0.04(+0.19%)
Sep 25, 2009 19.82 19.86 19.16 19.30 1,942,700 -0.59(-2.99%)
Sep 24, 2009 20.42 20.63 19.77 19.89 1,240,864 -0.53(-2.58%)
Sep 23, 2009 21.00 21.00 20.39 20.42 1,282,320 -0.51(-2.44%)
Sep 22, 2009 20.46 21.24 20.16 20.93 3,520,824 +0.55(+2.71%)
Sep 21, 2009 19.50 20.52 19.36 20.38 2,534,944 +0.77(+3.90%)
Sep 18, 2009 19.33 19.63 19.13 19.61 753,744 +0.34(+1.79%)
Sep 17, 2009 19.12 19.38 19.01 19.27 1,284,252 +0.44(+2.32%)
Sep 16, 2009 18.77 19.17 18.68 18.83 832,528 +0.07(+0.37%)
Sep 15, 2009 18.58 18.81 18.52 18.76 731,180 +0.07(+0.39%)
Sep 14, 2009 18.46 18.75 18.46 18.69 563,560 +0.14(+0.73%)
Sep 11, 2009 18.11 18.68 18.11 18.55 1,135,312 +0.34(+1.88%)
Sep 10, 2009 17.88 18.29 17.88 18.21 1,064,088 +0.32(+1.77%)
Sep 09, 2009 17.39 17.91 17.25 17.89 1,286,516 +0.43(+2.45%)
Sep 08, 2009 17.56 17.62 17.30 17.47 897,396 -0.07(-0.40%)
Sep 04, 2009 17.86 17.92 17.45 17.54 793,628 -0.10(-0.60%)
Sep 03, 2009 17.40 17.70 17.24 17.64 991,308 +0.52(+3.05%)
Sep 02, 2009 16.75 17.34 16.69 17.12 1,092,220 +0.23(+1.38%)
Sep 01, 2009 17.62 17.66 16.77 16.89 1,861,636 -0.78(-4.39%)
Aug 31, 2009 17.49 17.70 17.27 17.66 814,412 +0.03(+0.14%)
Aug 28, 2009 18.09 18.09 17.55 17.64 1,056,928 -0.46(-2.51%)
Aug 27, 2009 18.18 18.25 17.94 18.09 851,256 -0.09(-0.51%)
Aug 26, 2009 18.08 18.27 17.90 18.18 730,896 +0.17(+0.93%)
Aug 25, 2009 18.68 18.75 18.00 18.02 1,551,908 -0.57(-3.04%)
Aug 24, 2009 19.05 19.05 18.57 18.58 1,019,700 -0.32(-1.67%)
Aug 21, 2009 18.71 19.11 18.64 18.90 1,596,648 +0.38(+2.05%)
Aug 20, 2009 18.00 18.54 18.00 18.52 902,000 +0.55(+3.05%)
Aug 19, 2009 17.82 18.07 17.80 17.97 805,680 +0.07(+0.39%)
Aug 18, 2009 17.86 18.00 17.60 17.90 526,380 +0.40(+2.29%)
Aug 17, 2009 17.75 17.86 17.32 17.50 1,899,056 -0.53(-2.94%)
Aug 14, 2009 18.11 18.12 17.89 18.03 899,868 -0.08(-0.44%)
Aug 13, 2009 18.36 18.36 18.02 18.11 572,400 -0.21(-1.12%)
Aug 12, 2009 18.20 18.55 18.13 18.32 553,460 +0.04(+0.22%)
Aug 11, 2009 18.32 18.47 18.25 18.27 1,023,504 -0.11(-0.60%)
Aug 10, 2009 18.93 19.03 18.33 18.39 1,637,504 -0.47(-2.52%)
Aug 07, 2009 18.19 18.95 18.19 18.86 1,117,844 +0.57(+3.14%)
Aug 06, 2009 18.58 18.58 18.22 18.29 411,712 -0.29(-1.57%)
Aug 05, 2009 18.63 18.75 18.45 18.58 1,351,776 -0.00(-0.03%)
Aug 04, 2009 18.29 18.61 17.93 18.58 1,786,248 +0.38(+2.09%)
Aug 03, 2009 18.38 18.44 17.91 18.20 1,618,220 -0.17(-0.94%)
Jul 31, 2009 18.05 18.55 18.05 18.38 1,529,660 +0.31(+1.70%)
Jul 30, 2009 17.67 18.09 17.60 18.07 1,108,568 +0.54(+3.11%)
Jul 29, 2009 17.20 17.59 17.20 17.52 1,182,748 +0.09(+0.49%)
Jul 28, 2009 17.70 17.70 17.36 17.44 1,155,712 -0.25(-1.40%)
Jul 27, 2009 17.86 17.89 17.52 17.68 1,508,680 +0.18(+1.06%)
Jul 24, 2009 16.92 17.55 16.92 17.50 1,949,800 +0.35(+2.04%)
Jul 23, 2009 16.82 17.18 16.58 17.15 2,058,608 +0.33(+1.98%)
Jul 22, 2009 16.58 16.96 16.38 16.82 2,032,356 +0.07(+0.40%)
Jul 21, 2009 15.76 16.79 15.34 16.75 4,527,528 +0.76(+4.74%)
Jul 20, 2009 15.88 16.08 15.85 15.99 2,374,632 +0.25(+1.57%)
Jul 17, 2009 15.98 15.98 15.73 15.74 1,443,572 -0.16(-1.01%)
Jul 16, 2009 15.96 16.00 15.82 15.90 636,900 +0.05(+0.30%)
Jul 15, 2009 15.85 15.89 15.66 15.86 1,588,892 +0.13(+0.84%)
Jul 14, 2009 15.39 15.82 15.37 15.72 1,152,660 +0.51(+3.35%)
Jul 13, 2009 15.16 15.28 15.11 15.21 1,787,568 -0.35(-2.23%)
Jul 10, 2009 15.38 15.76 15.38 15.56 769,004 +0.08(+0.53%)
Jul 09, 2009 15.59 15.62 15.13 15.48 834,680 +0.15(+0.99%)
Jul 08, 2009 15.27 15.55 15.25 15.33 1,709,500 +0.05(+0.36%)
Jul 07, 2009 15.38 15.64 15.24 15.27 1,160,952 -0.29(-1.85%)
Jul 06, 2009 15.78 15.87 15.49 15.56 1,130,352 -0.41(-2.55%)
Jul 02, 2009 16.25 16.29 15.84 15.97 801,132 -0.32(-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.