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

12.48 -0.07 (-0.56%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 26.18 26.94 26.07 26.84 1,366,992 +0.77(+2.95%)
Oct 28, 2010 25.88 26.14 25.88 26.07 822,188 +0.15(+0.59%)
Oct 27, 2010 25.97 26.48 25.78 25.92 2,229,376 +0.20(+0.79%)
Oct 25, 2010 24.85 25.86 24.76 25.72 3,224,988 +1.07(+4.32%)
Oct 22, 2010 23.41 24.69 23.41 24.65 1,409,852 +1.09(+4.60%)
Oct 21, 2010 23.50 23.78 23.29 23.57 741,524 -0.02(-0.08%)
Oct 20, 2010 23.66 23.77 23.39 23.59 1,492,716 +0.23(+0.98%)
Oct 19, 2010 23.42 23.70 23.25 23.36 1,794,764 -0.16(-0.67%)
Oct 18, 2010 23.44 24.61 23.29 23.52 3,241,472 +0.64(+2.80%)
Oct 15, 2010 22.75 22.92 22.34 22.88 1,411,032 +0.16(+0.72%)
Oct 14, 2010 22.44 22.77 21.88 22.71 2,337,704 -0.06(-0.25%)
Oct 13, 2010 22.59 22.99 22.52 22.77 2,443,524 +0.36(+1.63%)
Oct 12, 2010 22.64 22.82 22.16 22.41 1,417,488 -0.38(-1.67%)
Oct 11, 2010 22.39 23.21 22.30 22.79 2,318,436 +0.53(+2.38%)
Oct 08, 2010 22.25 22.91 22.22 22.25 1,588,940 -0.46(-2.00%)
Oct 07, 2010 22.77 23.16 22.57 22.71 1,988,460 +0.16(+0.69%)
Oct 06, 2010 23.11 23.36 22.28 22.55 4,608,988 -0.66(-2.84%)
Oct 05, 2010 23.62 23.81 22.70 23.21 4,901,300 -0.91(-3.79%)
Oct 04, 2010 24.39 24.77 24.06 24.13 1,132,096 -0.51(-2.05%)
Oct 01, 2010 24.64 24.66 24.25 24.64 1,497,368 +0.24(+0.98%)
Sep 30, 2010 24.56 24.73 24.19 24.39 2,275,312 +0.09(+0.39%)
Sep 29, 2010 23.96 24.34 23.68 24.30 1,920,108 +0.50(+2.09%)
Sep 28, 2010 23.43 23.88 23.30 23.80 3,041,228 +0.38(+1.64%)
Sep 27, 2010 24.88 25.00 23.39 23.42 4,139,160 -1.37(-5.52%)
Sep 24, 2010 23.69 25.00 23.16 24.79 10,913,608 -3.54(-12.48%)
Sep 23, 2010 27.82 29.07 27.82 28.32 2,596,160 +0.40(+1.44%)
Sep 22, 2010 27.82 27.97 27.65 27.92 650,852 +0.21(+0.78%)
Sep 21, 2010 27.40 27.80 27.12 27.70 1,374,752 +0.26(+0.96%)
Sep 20, 2010 26.72 27.45 26.58 27.44 1,204,484 +0.94(+3.53%)
Sep 17, 2010 26.50 26.68 26.11 26.50 2,367,804 +0.54(+2.10%)
Sep 15, 2010 25.28 26.10 25.28 25.96 685,060 +0.43(+1.66%)
Sep 14, 2010 25.50 25.68 25.20 25.54 553,788 +0.04(+0.14%)
Sep 13, 2010 25.62 25.69 25.27 25.50 1,384,716 -0.00(-0.02%)
Sep 10, 2010 25.60 25.76 25.24 25.50 753,664 +0.09(+0.34%)
Sep 09, 2010 25.79 25.85 25.31 25.42 828,868 -0.28(-1.10%)
Sep 08, 2010 25.59 25.72 25.44 25.70 463,020 +0.34(+1.32%)
Sep 07, 2010 25.71 25.84 25.36 25.36 698,776 -0.39(-1.50%)
Sep 03, 2010 25.48 26.15 25.33 25.75 1,259,504 +0.62(+2.49%)
Sep 02, 2010 24.92 25.17 24.92 25.12 1,645,476 +0.11(+0.42%)
Sep 01, 2010 24.98 25.17 24.82 25.02 1,014,856 +0.42(+1.71%)
Aug 31, 2010 24.60 25.05 24.51 24.60 1,428 -0.40(-1.59%)
Aug 30, 2010 25.18 25.47 24.98 25.00 738,244 -0.18(-0.72%)
Aug 27, 2010 25.18 25.43 24.93 25.18 1,437,556 -0.19(-0.74%)
Aug 26, 2010 25.30 25.60 25.12 25.37 1,323,168 -0.07(-0.28%)
Aug 25, 2010 25.04 25.73 24.97 25.44 1,147,552 +0.24(+0.94%)
Aug 24, 2010 24.79 25.33 24.76 25.20 684,520 -0.01(-0.04%)
Aug 23, 2010 25.32 25.43 25.18 25.21 738,136 -0.02(-0.07%)
Aug 20, 2010 24.55 25.29 24.47 25.23 874,148 +0.68(+2.77%)
Aug 19, 2010 24.25 24.61 24.19 24.55 821,584 +0.33(+1.35%)
Aug 18, 2010 23.93 24.32 23.90 24.22 658,664 +0.06(+0.25%)
Aug 17, 2010 24.22 24.36 24.04 24.16 518,316 +0.14(+0.58%)
Aug 16, 2010 23.68 24.09 23.57 24.02 492,692 +0.09(+0.38%)
Aug 13, 2010 23.93 24.08 23.76 23.93 485,388 -0.09(-0.39%)
Aug 12, 2010 23.98 24.20 23.91 24.02 791,988 -0.29(-1.19%)
Aug 11, 2010 24.41 24.51 24.19 24.31 615,104 -0.45(-1.81%)
Aug 10, 2010 24.75 25.04 24.50 24.76 935,664 -0.43(-1.73%)
Aug 09, 2010 25.09 25.36 24.95 25.20 798,844 -0.02(-0.09%)
Aug 06, 2010 25.22 25.24 24.55 25.22 1,365,832 +0.36(+1.45%)
Aug 05, 2010 24.59 25.00 24.56 24.86 1,037,720 +0.21(+0.83%)
Aug 04, 2010 24.40 24.68 24.36 24.65 614,276 +0.10(+0.41%)
Aug 03, 2010 24.56 24.74 24.32 24.55 455,000 -0.09(-0.37%)
Aug 02, 2010 24.88 24.95 24.41 24.64 843,988 +0.19(+0.79%)
Jul 30, 2010 24.45 24.50 23.50 24.45 776,100 +0.53(+2.23%)
Jul 29, 2010 24.23 24.69 23.76 23.92 1,024,536 +0.10(+0.42%)
Jul 28, 2010 24.19 24.19 23.75 23.82 595,720 -0.25(-1.05%)
Jul 27, 2010 24.41 24.41 23.81 24.07 491,892 -0.08(-0.33%)
Jul 26, 2010 24.51 24.92 23.81 24.15 1,041,636 -0.34(-1.37%)
Jul 23, 2010 23.27 24.68 23.25 24.48 1,626,932 +0.60(+2.50%)
Jul 22, 2010 23.78 24.06 23.67 23.89 1,046,192 +0.13(+0.56%)
Jul 21, 2010 24.18 24.60 23.65 23.75 1,397,576 -0.62(-2.55%)
Jul 20, 2010 23.56 24.38 23.50 24.38 1,583,784 +0.18(+0.74%)
Jul 19, 2010 23.88 24.26 23.39 24.20 2,867,320 -0.21(-0.87%)
Jul 16, 2010 24.41 24.76 24.39 24.41 1,510,536 -0.10(-0.42%)
Jul 15, 2010 24.88 24.88 24.27 24.51 1,290,288 -0.40(-1.62%)
Jul 14, 2010 24.88 25.30 24.87 24.91 1,039,180 +0.01(+0.05%)
Jul 13, 2010 25.09 25.30 24.75 24.90 780,348 +0.09(+0.35%)
Jul 12, 2010 25.45 25.61 24.72 24.82 761,164 -0.56(-2.23%)
Jul 09, 2010 25.38 25.50 24.68 25.38 955,956 +0.70(+2.83%)
Jul 08, 2010 24.08 24.68 24.07 24.68 835,268 +0.61(+2.53%)
Jul 07, 2010 23.45 24.09 23.19 24.07 1,710,304 +0.85(+3.67%)
Jul 06, 2010 23.49 23.64 22.97 23.22 555,488 +0.24(+1.06%)
Jul 02, 2010 22.98 23.12 22.77 22.98 563,008 -0.11(-0.49%)
Jul 01, 2010 23.43 23.45 22.75 23.09 1,858,612 -0.21(-0.89%)
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%)
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.