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

24.54 -2.30 (-8.57%)
Official Closing Price Updated: 7:00 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2009 16.75 16.99 16.25 16.29 1,395,964 -0.55(-3.30%)
Jun 30, 2009 16.49 16.91 16.49 16.84 2,165,624 +0.51(+3.11%)
Jun 29, 2009 16.27 16.51 16.02 16.33 1,119,456 +0.02(+0.15%)
Jun 26, 2009 15.97 16.39 15.76 16.31 2,451,224 +0.31(+1.95%)
Jun 25, 2009 15.91 16.07 15.87 15.99 1,212,252 +0.43(+2.76%)
Jun 24, 2009 15.50 15.92 15.44 15.56 1,131,708 +0.04(+0.27%)
Jun 23, 2009 16.10 16.10 15.50 15.52 1,790,908 -0.35(-2.22%)
Jun 22, 2009 15.82 15.94 15.68 15.88 2,246,840 +0.02(+0.13%)
Jun 19, 2009 15.89 16.03 15.81 15.86 2,541,244 -0.03(-0.16%)
Jun 18, 2009 15.83 16.04 15.77 15.88 1,540,740 -0.10(-0.61%)
Jun 17, 2009 15.22 16.09 15.20 15.98 2,969,368 +0.70(+4.60%)
Jun 16, 2009 15.13 15.53 15.06 15.28 2,115,808 +0.15(+0.99%)
Jun 15, 2009 15.17 15.20 14.82 15.12 1,624,972 -0.04(-0.30%)
Jun 12, 2009 15.00 15.23 14.95 15.17 1,521,572 -0.05(-0.31%)
Jun 11, 2009 15.25 15.38 15.05 15.22 1,991,500 -0.07(-0.43%)
Jun 10, 2009 14.81 15.94 14.81 15.28 6,992,664 +0.40(+2.67%)
Jun 09, 2009 14.29 15.04 14.23 14.88 3,037,352 +0.53(+3.71%)
Jun 08, 2009 14.25 14.50 14.12 14.35 1,507,548 -0.15(-1.05%)
Jun 05, 2009 14.62 14.66 14.38 14.51 1,885,868 -0.03(-0.19%)
Jun 04, 2009 14.60 14.67 14.15 14.53 3,458,272 +0.03(+0.19%)
Jun 03, 2009 14.63 14.99 14.45 14.51 2,254,984 -0.30(-2.04%)
Jun 02, 2009 14.60 14.91 14.35 14.81 1,671,756 +0.04(+0.25%)
Jun 01, 2009 13.75 15.00 13.75 14.77 2,613,516 +1.03(+7.50%)
May 29, 2009 13.92 13.92 13.62 13.74 1,102,356 -0.06(-0.45%)
May 28, 2009 14.09 14.09 13.71 13.80 858,144 -0.29(-2.02%)
May 27, 2009 13.40 14.36 13.40 14.09 2,929,220 +0.33(+2.38%)
May 26, 2009 13.55 13.87 13.49 13.76 1,372,548 +0.21(+1.51%)
May 22, 2009 14.12 14.12 13.50 13.55 1,017,496 -0.38(-2.69%)
May 21, 2009 13.81 14.35 13.78 13.93 3,012,240 -0.08(-0.55%)
May 20, 2009 13.72 14.28 13.60 14.01 2,163,776 +0.41(+2.98%)
May 19, 2009 13.40 13.72 13.16 13.60 1,299,900 +0.25(+1.85%)
May 18, 2009 12.82 13.45 12.74 13.36 2,116,120 +0.54(+4.17%)
May 15, 2009 13.24 13.30 12.70 12.82 3,132,152 -0.48(-3.61%)
May 14, 2009 13.30 13.51 13.18 13.30 1,443,824 +0.05(+0.38%)
May 13, 2009 13.32 13.41 13.20 13.25 2,052,864 -0.12(-0.92%)
May 12, 2009 13.39 13.49 13.22 13.37 990,268 +0.05(+0.36%)
May 11, 2009 13.12 13.68 13.12 13.32 1,735,276 -0.08(-0.62%)
May 08, 2009 13.99 14.11 13.29 13.41 3,176,092 -0.62(-4.44%)
May 07, 2009 14.12 14.26 13.78 14.03 2,368,756 -0.04(-0.30%)
May 06, 2009 14.19 14.31 13.90 14.07 3,723,904 -0.16(-1.12%)
May 05, 2009 14.00 14.28 13.60 14.23 3,256,084 +0.12(+0.83%)
May 04, 2009 13.44 14.16 13.30 14.12 3,337,952 +0.94(+7.09%)
May 01, 2009 13.18 13.34 13.00 13.18 1,679,416 -0.06(-0.49%)
Apr 30, 2009 13.14 13.49 12.97 13.24 4,948,860 +0.36(+2.83%)
Apr 29, 2009 13.21 13.38 12.78 12.88 2,981,696 -0.16(-1.21%)
Apr 28, 2009 13.37 13.41 12.97 13.04 1,874,096 -0.38(-2.83%)
Apr 27, 2009 13.54 13.73 13.29 13.42 1,309,628 -0.20(-1.45%)
Apr 24, 2009 12.96 13.75 12.96 13.62 2,476,884 +0.65(+5.01%)
Apr 23, 2009 13.04 13.13 12.75 12.96 3,845,976 -0.04(-0.27%)
Apr 22, 2009 12.92 13.21 12.71 13.00 3,294,004 -0.21(-1.61%)
Apr 21, 2009 12.76 13.25 12.40 13.21 4,044,748 +0.40(+3.12%)
Apr 20, 2009 12.59 12.87 12.56 12.81 3,945,428 -0.10(-0.76%)
Apr 17, 2009 12.46 13.18 12.35 12.91 3,171,472 +0.55(+4.45%)
Apr 16, 2009 12.61 12.81 11.76 12.36 7,843,016 -0.22(-1.77%)
Apr 15, 2009 13.38 13.51 12.43 12.58 3,069,248 -0.76(-5.71%)
Apr 14, 2009 13.04 13.66 13.02 13.35 3,494,464 +0.25(+1.93%)
Apr 13, 2009 13.19 13.57 13.05 13.09 1,468,844 -0.07(-0.55%)
Apr 09, 2009 13.25 13.37 13.01 13.16 1,746,268 +0.08(+0.65%)
Apr 08, 2009 12.97 13.22 12.81 13.08 1,409,300 +0.10(+0.77%)
Apr 07, 2009 13.03 13.14 12.85 12.98 1,827,964 -0.20(-1.48%)
Apr 06, 2009 13.09 13.24 13.03 13.18 1,165,024 +0.02(+0.17%)
Apr 03, 2009 13.42 13.42 12.80 13.15 1,546,056 -0.06(-0.44%)
Apr 02, 2009 12.86 13.35 12.71 13.21 2,377,464 +0.66(+5.26%)
Apr 01, 2009 12.16 12.61 12.12 12.55 1,464,460 -0.01(-0.10%)
Mar 31, 2009 12.75 13.00 12.46 12.56 2,392,524 -0.13(-1.02%)
Mar 30, 2009 12.84 12.84 12.34 12.69 2,526,704 -0.37(-2.85%)
Mar 26, 2009 12.79 13.15 12.75 13.06 1,662,664 +0.25(+1.95%)
Mar 25, 2009 12.99 13.42 12.63 12.81 2,484,368 -0.01(-0.06%)
Mar 24, 2009 12.20 13.16 12.20 12.82 2,960,812 +0.44(+3.55%)
Mar 23, 2009 12.35 12.45 12.28 12.38 1,918,212 +0.54(+4.58%)
Mar 20, 2009 11.60 11.88 11.56 11.84 1,823,476 -0.07(-0.56%)
Mar 19, 2009 11.82 12.05 11.62 11.91 1,774,916 +0.08(+0.67%)
Mar 18, 2009 11.49 11.88 11.38 11.83 1,501,240 +0.34(+2.91%)
Mar 17, 2009 11.25 11.67 11.25 11.49 2,254,484 +0.09(+0.79%)
Mar 16, 2009 11.75 11.76 11.04 11.40 3,180,484 -0.35(-2.98%)
Mar 13, 2009 11.51 11.79 11.25 11.75 0 +0.14(+1.18%)
Mar 12, 2009 11.04 11.69 10.98 11.62 2,151,408 +0.51(+4.62%)
Mar 11, 2009 10.76 11.25 10.75 11.10 1,474,772 +0.03(+0.29%)
Mar 10, 2009 10.29 11.10 10.29 11.07 2,257,996 +0.74(+7.16%)
Mar 09, 2009 10.22 10.50 10.22 10.33 1,783,572 -0.20(-1.85%)
Mar 06, 2009 10.39 10.59 10.25 10.53 0 +0.10(+0.91%)
Mar 05, 2009 10.48 10.85 10.32 10.43 980,364 -0.37(-3.45%)
Mar 04, 2009 10.89 11.09 10.79 10.80 2,702,200 +0.43(+4.12%)
Mar 02, 2009 10.80 11.12 10.29 10.38 2,017,660 -0.82(-7.30%)
Feb 27, 2009 10.68 11.37 10.68 11.19 0 +0.17(+1.50%)
Feb 26, 2009 11.06 11.12 10.71 11.03 3,049,960 +0.00(+0.05%)
Feb 25, 2009 10.82 11.15 10.82 11.02 2,601,040 +0.01(+0.11%)
Feb 24, 2009 11.25 11.28 10.70 11.01 3,081,580 -0.19(-1.67%)
Feb 23, 2009 10.80 11.26 10.54 11.20 4,742,288 +0.42(+3.92%)
Feb 20, 2009 10.25 10.81 10.25 10.78 3,086,256 +0.51(+4.92%)
Feb 19, 2009 10.52 10.73 10.23 10.27 3,898,616 -0.01(-0.12%)
Feb 18, 2009 10.30 10.57 10.10 10.28 3,598,492 +0.06(+0.56%)
Feb 17, 2009 10.11 10.44 9.732 10.22 5,179,948 -0.06(-0.58%)
Feb 13, 2009 10.25 10.99 10.23 10.29 7,985,964 +0.05(+0.49%)
Feb 12, 2009 10.50 10.83 9.510 10.23 22,157,936 -3.05(-22.94%)
Feb 11, 2009 14.07 14.22 13.16 13.28 4,166,712 -0.69(-4.92%)
Feb 10, 2009 13.36 14.31 13.09 13.97 2,928,500 +0.44(+3.23%)
Feb 09, 2009 13.67 13.67 13.23 13.53 1,416,148 -0.17(-1.26%)
Feb 06, 2009 12.98 13.76 12.96 13.71 2,599,968 +0.71(+5.42%)
Feb 05, 2009 13.45 13.50 12.78 13.00 3,575,680 -0.50(-3.70%)
Feb 04, 2009 13.24 13.62 13.12 13.50 3,004,852 +0.38(+2.92%)
Feb 03, 2009 12.51 13.33 12.38 13.12 2,931,128 +0.64(+5.15%)
Feb 02, 2009 11.97 12.58 11.77 12.47 1,654,396 +0.51(+4.31%)
Jan 30, 2009 12.38 12.53 11.90 11.96 0 -0.42(-3.43%)
Jan 29, 2009 12.62 12.71 12.29 12.38 1,301,488 -0.29(-2.25%)
Jan 28, 2009 12.67 12.93 12.42 12.67 1,621,052 +0.13(+1.06%)
Jan 27, 2009 12.47 12.65 12.30 12.54 1,036,896 +0.21(+1.68%)
Jan 26, 2009 12.80 12.80 12.29 12.33 2,557,736 -0.25(-2.01%)
Jan 23, 2009 12.34 12.78 12.34 12.58 1,653,252 +0.01(+0.12%)
Jan 22, 2009 12.97 12.97 12.47 12.57 2,269,368 -0.21(-1.68%)
Jan 21, 2009 12.93 13.09 12.47 12.78 3,573,060 +0.18(+1.45%)
Jan 20, 2009 13.38 13.50 12.05 12.60 3,151,344 -0.93(-6.87%)
Jan 16, 2009 13.77 13.96 12.89 13.53 2,402,020 -0.09(-0.64%)
Jan 15, 2009 12.64 13.75 12.56 13.62 3,741,316 +0.75(+5.81%)
Jan 14, 2009 12.54 12.99 12.51 12.87 2,355,788 -0.16(-1.23%)
Jan 13, 2009 12.49 13.13 12.35 13.03 3,084,692 +0.81(+6.61%)
Jan 12, 2009 12.06 12.38 12.06 12.22 1,548,696 -0.03(-0.22%)
Jan 09, 2009 12.25 12.65 12.00 12.25 2,092,576 +0.23(+1.93%)
Jan 08, 2009 11.96 12.07 11.75 12.02 2,310,896 +0.05(+0.46%)
Jan 07, 2009 12.75 12.75 11.80 11.96 4,188,204 -1.07(-8.21%)
Jan 06, 2009 13.84 13.95 13.03 13.03 3,093,900 -0.81(-5.87%)
Jan 05, 2009 14.25 14.37 13.61 13.85 2,065,028 -0.23(-1.62%)
Jan 02, 2009 13.94 14.18 13.66 14.07 0 +0.35(+2.51%)
Jan 01, 2009 13.66 14.07 13.63 13.73 0 +0.00(+0.00%)
Dec 31, 2008 13.66 14.07 13.63 13.73 1,996,196 +0.28(+2.06%)
Dec 30, 2008 12.90 13.45 12.87 13.45 1,100,696 +0.61(+4.75%)
Dec 29, 2008 12.88 13.12 12.69 12.84 1,358,428 -0.08(-0.64%)
Dec 26, 2008 12.70 13.06 12.69 12.92 1,333,704 +0.22(+1.73%)
Dec 24, 2008 12.35 12.88 12.35 12.70 890,480 +0.20(+1.56%)
Dec 23, 2008 12.39 12.69 12.28 12.51 1,778,516 +0.12(+0.97%)
Dec 22, 2008 13.25 13.25 12.14 12.39 1,894,352 -0.79(-5.96%)
Dec 19, 2008 13.24 13.38 12.98 13.17 1,476,052 -0.08(-0.58%)
Dec 18, 2008 13.37 13.75 12.93 13.25 1,522,576 -0.28(-2.07%)
Dec 17, 2008 13.04 13.73 13.04 13.53 2,307,136 +0.29(+2.15%)
Dec 16, 2008 12.75 13.44 12.69 13.24 1,682,276 +0.61(+4.87%)
Dec 15, 2008 13.40 13.40 12.32 12.63 2,034,488 -0.51(-3.92%)
Dec 12, 2008 12.84 13.15 12.64 13.14 1,390,980 -0.05(-0.42%)
Dec 11, 2008 13.51 13.78 13.05 13.20 1,531,816 -0.61(-4.43%)
Dec 10, 2008 13.05 13.85 12.89 13.81 2,601,244 +0.99(+7.74%)
Dec 09, 2008 12.87 13.73 12.74 12.82 2,229,804 -0.33(-2.55%)
Dec 08, 2008 12.98 13.70 12.98 13.15 3,285,920 +0.72(+5.77%)
Dec 05, 2008 11.84 12.50 11.61 12.44 2,443,664 +0.41(+3.39%)
Dec 04, 2008 11.77 12.46 11.52 12.03 2,228,300 +0.14(+1.22%)
Dec 03, 2008 11.57 12.34 11.01 11.88 3,351,768 +0.33(+2.86%)
Dec 02, 2008 12.32 12.32 11.22 11.55 2,975,216 -0.34(-2.82%)
Dec 01, 2008 12.73 12.73 11.78 11.89 2,574,308 -1.01(-7.85%)
Nov 28, 2008 12.84 13.19 12.81 12.90 824,768 +0.13(+1.04%)
Nov 26, 2008 12.28 13.20 12.04 12.77 5,160,492 +0.68(+5.67%)
Nov 25, 2008 11.21 12.28 11.16 12.09 3,325,880 +1.07(+9.74%)
Nov 24, 2008 10.23 11.69 10.19 11.01 5,469,828 +1.02(+10.21%)
Nov 21, 2008 10.50 10.78 9.750 9.992 7,025,972 +0.06(+0.63%)
Nov 20, 2008 11.26 11.26 9.807 9.930 5,070,488 -1.58(-13.71%)
Nov 19, 2008 12.46 12.46 11.41 11.51 2,548,992 -0.87(-7.05%)
Nov 18, 2008 13.27 13.40 11.77 12.38 5,580,812 -1.09(-8.13%)
Nov 17, 2008 13.53 13.90 13.21 13.47 1,899,296 -0.24(-1.73%)
Nov 14, 2008 13.51 14.40 13.38 13.71 1,776,996 +0.04(+0.26%)
Nov 13, 2008 13.19 13.80 12.88 13.68 2,547,436 +0.32(+2.40%)
Nov 12, 2008 13.71 13.85 13.26 13.36 2,380,416 -0.60(-4.32%)
Nov 11, 2008 14.26 14.29 13.37 13.96 2,847,872 -0.38(-2.68%)
Nov 10, 2008 14.53 14.61 13.98 14.35 3,663,772 +0.60(+4.35%)
Nov 07, 2008 13.79 14.59 13.38 13.75 2,288,268 +0.24(+1.76%)
Nov 06, 2008 14.03 14.03 13.08 13.51 2,262,864 -0.41(-2.93%)
Nov 05, 2008 14.66 14.83 13.69 13.92 3,204,136 -1.01(-6.77%)
Nov 04, 2008 16.14 16.17 14.45 14.93 5,148,320 -0.95(-5.98%)
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.