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 31, 2017 82.57 84.33 82.40 83.24 2,095,835 +0.49(+0.59%)
Oct 30, 2017 84.97 85.78 82.71 82.75 2,052,392 -2.61(-3.06%)
Oct 27, 2017 84.56 86.37 84.11 85.36 3,233,936 +2.61(+3.15%)
Oct 26, 2017 85.15 85.41 81.58 82.75 7,902,626 -6.18(-6.95%)
Oct 25, 2017 91.27 91.76 87.26 88.93 3,111,563 -3.19(-3.46%)
Oct 24, 2017 92.56 93.84 88.51 92.12 3,603,509 -1.85(-1.97%)
Oct 23, 2017 92.92 94.55 91.90 93.97 2,462,666 +1.22(+1.32%)
Oct 20, 2017 90.88 93.42 90.88 92.75 1,151,087 +2.25(+2.49%)
Oct 19, 2017 89.19 91.18 86.55 90.50 1,319,789 -0.73(-0.80%)
Oct 18, 2017 91.83 93.00 90.35 91.23 1,556,167 +0.30(+0.33%)
Oct 17, 2017 93.55 93.56 90.80 90.93 1,262,686 -2.70(-2.88%)
Oct 16, 2017 94.47 94.59 91.23 93.63 826,952 -0.17(-0.18%)
Oct 13, 2017 91.00 94.49 90.88 93.80 1,231,725 +3.27(+3.61%)
Oct 12, 2017 91.86 92.17 90.32 90.53 842,745 -0.81(-0.89%)
Oct 11, 2017 93.44 93.44 90.17 91.34 1,671,252 -2.10(-2.25%)
Oct 10, 2017 91.52 94.63 91.50 93.44 1,002,658 +1.80(+1.96%)
Oct 09, 2017 91.71 93.21 90.69 91.64 956,211 +0.01(+0.01%)
Oct 06, 2017 89.22 91.61 89.03 91.63 1,365,207 +1.75(+1.95%)
Oct 05, 2017 91.00 91.90 88.75 89.88 591,106 -0.80(-0.88%)
Oct 04, 2017 92.11 93.32 89.68 90.68 883,775 -2.04(-2.20%)
Oct 03, 2017 89.21 94.17 89.21 92.72 1,805,288 +4.62(+5.24%)
Oct 02, 2017 87.54 89.26 86.29 88.10 942,219 -0.16(-0.18%)
Sep 29, 2017 88.35 89.78 87.66 88.26 1,279,330 +0.53(+0.60%)
Sep 28, 2017 85.80 88.56 85.75 87.73 1,409,620 +1.51(+1.75%)
Sep 27, 2017 83.24 86.52 82.91 86.22 1,587,485 +3.93(+4.78%)
Sep 26, 2017 83.00 84.99 81.89 82.29 1,908,217 +0.00(+0.00%)
Sep 25, 2017 86.65 86.65 81.34 82.29 1,871,856 -3.29(-3.84%)
Sep 22, 2017 86.11 87.70 84.29 85.58 1,043,428 -0.83(-0.96%)
Sep 21, 2017 88.19 89.41 85.08 86.41 980,743 -0.78(-0.89%)
Sep 20, 2017 86.66 88.80 85.26 87.19 1,241,704 +1.26(+1.47%)
Sep 19, 2017 87.57 87.62 85.20 85.93 1,271,637 -1.23(-1.41%)
Sep 18, 2017 88.30 88.85 85.97 87.16 1,504,600 +0.12(+0.14%)
Sep 15, 2017 88.31 88.70 85.37 87.04 4,129,196 -1.15(-1.30%)
Sep 14, 2017 89.20 90.74 87.65 88.19 2,249,436 -3.67(-4.00%)
Sep 13, 2017 91.41 94.30 91.06 91.86 2,325,009 +0.85(+0.93%)
Sep 12, 2017 90.23 91.09 89.65 91.01 858,557 +1.00(+1.11%)
Sep 11, 2017 89.39 91.18 88.73 90.01 1,355,325 +2.12(+2.41%)
Sep 08, 2017 90.86 91.99 87.01 87.89 1,508,357 -2.77(-3.06%)
Sep 07, 2017 84.17 91.28 83.95 90.66 2,778,707 +7.38(+8.86%)
Sep 06, 2017 81.19 84.61 81.19 83.28 1,420,738 +2.36(+2.92%)
Sep 05, 2017 83.58 86.08 80.59 80.92 1,660,384 -3.20(-3.80%)
Sep 01, 2017 82.11 84.73 82.02 84.12 1,361,134 +2.37(+2.90%)
Aug 31, 2017 79.94 81.97 78.71 81.75 1,361,459 +2.44(+3.08%)
Aug 30, 2017 78.94 80.50 78.15 79.31 825,694 +1.00(+1.28%)
Aug 29, 2017 76.21 78.58 74.66 78.31 1,161,319 +1.63(+2.13%)
Aug 28, 2017 78.29 79.19 75.56 76.68 2,381,692 -1.11(-1.43%)
Aug 25, 2017 84.76 84.98 77.53 77.79 1,601,818 -5.43(-6.52%)
Aug 24, 2017 84.95 85.95 82.28 83.22 873,817 -1.24(-1.47%)
Aug 23, 2017 82.98 86.88 82.10 84.46 1,113,117 +0.94(+1.13%)
Aug 22, 2017 82.03 85.79 82.03 83.52 1,914,079 +1.49(+1.82%)
Aug 21, 2017 80.19 82.55 79.01 82.03 1,206,591 +1.98(+2.47%)
Aug 18, 2017 79.37 81.40 78.82 80.05 860,767 +0.85(+1.07%)
Aug 17, 2017 80.64 81.80 79.01 79.20 894,335 -1.27(-1.58%)
Aug 16, 2017 81.71 82.14 80.02 80.47 712,490 -0.59(-0.73%)
Aug 15, 2017 82.45 82.54 80.77 81.06 732,657 -1.28(-1.55%)
Aug 14, 2017 79.83 82.77 79.83 82.34 1,391,232 +4.11(+5.25%)
Aug 11, 2017 76.97 78.28 75.39 78.23 1,133,462 +0.69(+0.89%)
Aug 10, 2017 79.33 79.91 77.06 77.54 924,015 -2.28(-2.86%)
Aug 09, 2017 79.61 80.46 79.16 79.82 1,176,407 -0.26(-0.32%)
Aug 08, 2017 80.87 81.09 78.65 80.08 814,602 -1.02(-1.26%)
Aug 07, 2017 80.08 81.63 79.58 81.10 1,531,701 +2.01(+2.54%)
Aug 04, 2017 79.20 80.08 78.60 79.09 542,739 +0.44(+0.56%)
Aug 03, 2017 78.14 78.83 76.90 78.65 920,858 +1.33(+1.72%)
Aug 02, 2017 78.33 79.12 75.85 77.32 2,116,368 -0.79(-1.01%)
Aug 01, 2017 80.30 81.07 78.00 78.11 1,488,367 -1.55(-1.95%)
Jul 31, 2017 80.18 82.04 78.12 79.66 1,011,224 -0.18(-0.23%)
Jul 28, 2017 79.15 80.20 78.31 79.84 941,919 +0.61(+0.77%)
Jul 27, 2017 83.14 83.50 78.34 79.23 1,887,316 -3.64(-4.39%)
Jul 26, 2017 80.73 83.90 80.70 82.87 1,859,929 +2.17(+2.69%)
Jul 25, 2017 77.75 81.74 76.23 80.70 3,751,198 +0.21(+0.26%)
Jul 24, 2017 79.35 80.92 78.91 80.49 1,798,237 +1.38(+1.74%)
Jul 21, 2017 80.57 80.57 78.85 79.11 1,042,891 -1.50(-1.86%)
Jul 20, 2017 81.75 79.12 80.61 1,425,863 +0.38(+0.47%)
Jul 19, 2017 82.07 82.61 80.03 80.23 1,395,896 -1.84(-2.24%)
Jul 18, 2017 80.15 82.47 79.14 82.07 1,200,750 +2.27(+2.84%)
Jul 17, 2017 80.10 81.80 79.28 79.80 967,345 +0.02(+0.03%)
Jul 14, 2017 78.31 81.88 78.17 79.78 1,799,944 +1.59(+2.03%)
Jul 13, 2017 79.80 80.00 77.13 78.19 1,487,845 -1.67(-2.09%)
Jul 12, 2017 76.90 80.00 76.59 79.86 1,548,528 +3.73(+4.90%)
Jul 11, 2017 75.25 76.26 73.81 76.13 949,868 +1.48(+1.98%)
Jul 10, 2017 72.34 75.09 72.34 74.65 1,155,794 +2.53(+3.51%)
Jul 07, 2017 71.11 72.68 70.37 72.12 848,165 +1.12(+1.58%)
Jul 06, 2017 72.00 73.08 70.60 71.00 1,613,637 -1.00(-1.39%)
Jul 05, 2017 71.60 72.14 70.91 72.00 601,632 +0.67(+0.94%)
Jul 03, 2017 70.63 72.32 70.58 71.33 674,519 +0.84(+1.19%)
Jun 30, 2017 70.50 71.55 70.12 70.49 915,433 +0.07(+0.10%)
Jun 29, 2017 71.28 72.44 69.91 70.42 1,241,037 -0.87(-1.22%)
Jun 28, 2017 72.25 72.27 70.31 71.29 1,050,516 -0.31(-0.43%)
Jun 27, 2017 72.02 74.89 71.56 71.60 1,005,425 -0.81(-1.12%)
Jun 26, 2017 73.25 75.35 72.06 72.41 876,872 -0.31(-0.43%)
Jun 23, 2017 73.02 73.86 72.52 72.72 555,374 +0.07(+0.10%)
Jun 22, 2017 72.58 72.87 71.50 72.65 1,287,365 -0.19(-0.26%)
Jun 21, 2017 74.62 74.79 72.14 72.84 1,148,108 -1.33(-1.79%)
Jun 20, 2017 75.22 76.31 73.71 74.17 1,349,398 -1.30(-1.72%)
Jun 19, 2017 75.57 76.63 75.01 75.47 1,144,767 +1.37(+1.85%)
Jun 16, 2017 73.40 74.79 72.92 74.10 851,751 +1.30(+1.79%)
Jun 15, 2017 71.73 72.93 71.14 72.80 1,179,366 -0.16(-0.22%)
Jun 14, 2017 74.04 76.23 72.00 72.96 1,003,542 -0.73(-0.99%)
Jun 13, 2017 75.86 77.67 73.01 73.69 2,695,917 -0.39(-0.53%)
Jun 12, 2017 72.46 76.12 72.00 74.08 2,666,276 +1.61(+2.22%)
Jun 09, 2017 77.07 78.35 71.27 72.47 2,685,177 -3.36(-4.43%)
Jun 08, 2017 82.90 83.09 74.33 75.83 2,892,621 -6.83(-8.26%)
Jun 07, 2017 76.62 83.21 76.59 82.66 2,777,573 +6.54(+8.59%)
Jun 06, 2017 74.46 77.03 74.42 76.12 1,254,099 +1.57(+2.11%)
Jun 05, 2017 73.68 74.71 73.24 74.55 965,008 +0.59(+0.80%)
Jun 02, 2017 74.23 74.88 72.72 73.96 1,049,962 -0.09(-0.12%)
Jun 01, 2017 72.44 74.30 71.90 74.05 1,292,620 +2.38(+3.32%)
May 31, 2017 70.00 72.47 69.96 71.67 1,495,177 +1.05(+1.49%)
May 30, 2017 73.02 73.31 70.24 70.62 1,372,928 -2.81(-3.83%)
May 26, 2017 72.54 73.69 72.54 73.43 920,640 +0.43(+0.59%)
May 25, 2017 74.07 74.07 72.03 73.00 1,659,454 -0.21(-0.29%)
May 24, 2017 73.25 73.97 72.59 73.21 1,477,808 +0.00(+0.00%)
May 23, 2017 73.49 73.61 72.12 73.21 1,999,661 -0.20(-0.27%)
May 22, 2017 71.52 73.59 71.29 73.41 1,820,504 +1.71(+2.38%)
May 19, 2017 68.97 71.71 68.80 71.70 1,576,816 +3.66(+5.38%)
May 18, 2017 68.30 68.39 66.26 68.04 2,166,332 -0.91(-1.32%)
May 17, 2017 74.20 74.25 68.20 68.95 2,995,727 -6.87(-9.06%)
May 16, 2017 72.00 76.18 71.55 75.82 2,142,455 +4.91(+6.92%)
May 15, 2017 71.66 72.09 68.32 70.91 1,251,064 -0.68(-0.95%)
May 12, 2017 69.46 72.50 69.38 71.59 1,419,646 +2.23(+3.22%)
May 11, 2017 67.89 69.42 67.30 69.36 1,118,548 +1.38(+2.03%)
May 10, 2017 67.28 69.25 67.05 67.98 885,114 +1.01(+1.51%)
May 09, 2017 67.23 68.10 66.74 66.97 858,595 -0.18(-0.27%)
May 08, 2017 65.38 67.40 65.38 67.15 1,000,067 +1.83(+2.80%)
May 05, 2017 64.10 65.59 63.25 65.32 864,210 +1.32(+2.06%)
May 04, 2017 63.98 64.16 63.48 64.00 753,890 -0.03(-0.05%)
May 03, 2017 64.67 64.67 63.87 64.03 342,244 -0.32(-0.50%)
May 02, 2017 64.50 65.76 64.04 64.35 1,276,178 -0.05(-0.08%)
May 01, 2017 64.76 65.02 64.07 64.40 518,120 -0.14(-0.22%)
Apr 28, 2017 65.40 65.40 64.24 64.54 974,912 -0.46(-0.71%)
Apr 27, 2017 65.20 65.78 64.83 65.00 2,151,224 -0.31(-0.47%)
Apr 26, 2017 67.34 67.34 64.61 65.31 1,678,423 -1.60(-2.39%)
Apr 25, 2017 63.11 68.52 63.00 66.91 2,408,793 +4.10(+6.53%)
Apr 24, 2017 62.90 64.37 61.77 62.81 1,799,261 +0.00(+0.00%)
Apr 21, 2017 62.20 63.22 61.91 62.81 980,956 +0.76(+1.22%)
Apr 20, 2017 62.67 62.76 61.89 62.05 1,110,520 -0.35(-0.56%)
Apr 19, 2017 60.33 63.03 60.05 62.40 1,017,063 +2.07(+3.43%)
Apr 18, 2017 60.20 60.74 59.83 60.33 613,769 -0.05(-0.08%)
Apr 17, 2017 59.58 60.62 59.29 60.38 558,699 +0.99(+1.67%)
Apr 13, 2017 59.36 59.84 58.92 59.39 1,121,728 -0.06(-0.10%)
Apr 12, 2017 59.91 60.06 59.09 59.45 918,986 -0.23(-0.39%)
Apr 11, 2017 60.00 60.26 58.47 59.68 785,176 -0.41(-0.68%)
Apr 10, 2017 61.28 61.28 59.75 60.09 886,540 -0.97(-1.59%)
Apr 07, 2017 61.39 61.43 60.19 61.06 552,849 -0.39(-0.63%)
Apr 06, 2017 60.66 61.96 60.28 61.45 701,137 +0.72(+1.19%)
Apr 05, 2017 61.13 61.81 60.55 60.73 1,024,811 +0.04(+0.07%)
Apr 04, 2017 60.80 61.37 60.53 60.69 548,707 -0.22(-0.36%)
Apr 03, 2017 60.51 60.98 59.78 60.91 546,725 +0.53(+0.88%)
Mar 31, 2017 59.56 60.91 59.10 60.38 1,301,677 +0.85(+1.43%)
Mar 30, 2017 59.58 60.17 59.11 59.53 898,084 +0.07(+0.12%)
Mar 29, 2017 58.00 59.66 57.73 59.46 829,443 +1.39(+2.39%)
Mar 28, 2017 58.18 58.59 57.59 58.07 734,836 -0.40(-0.68%)
Mar 27, 2017 58.85 58.88 57.30 58.47 1,242,478 -0.48(-0.81%)
Mar 24, 2017 58.19 59.84 57.72 58.95 553,533 +0.85(+1.46%)
Mar 23, 2017 58.68 58.77 57.84 58.10 1,006,517 -0.59(-1.01%)
Mar 22, 2017 57.15 59.06 56.34 58.69 1,496,979 +1.21(+2.11%)
Mar 21, 2017 57.98 58.25 56.87 57.48 2,197,502 +0.24(+0.42%)
Mar 20, 2017 55.50 57.50 55.50 57.24 1,719,111 +2.14(+3.88%)
Mar 17, 2017 54.12 55.68 53.56 55.10 900,205 +0.90(+1.66%)
Mar 16, 2017 54.02 54.50 53.65 54.20 583,488 +0.57(+1.06%)
Mar 15, 2017 52.17 55.01 52.10 53.63 1,802,374 +1.57(+3.02%)
Mar 14, 2017 52.13 52.85 51.88 52.06 665,611 +0.22(+0.42%)
Mar 13, 2017 51.24 52.06 50.67 51.84 437,367 +0.73(+1.43%)
Mar 10, 2017 50.44 51.41 50.44 51.11 614,285 +0.86(+1.71%)
Mar 09, 2017 50.52 50.83 50.00 50.25 551,094 -0.21(-0.42%)
Mar 08, 2017 50.92 51.32 50.27 50.46 678,839 -0.36(-0.71%)
Mar 07, 2017 52.06 52.54 50.82 50.82 938,319 -0.87(-1.68%)
Mar 06, 2017 50.00 52.06 50.00 51.69 809,644 +1.81(+3.63%)
Mar 03, 2017 51.00 51.00 49.01 49.88 885,135 -1.37(-2.67%)
Mar 02, 2017 50.29 51.85 50.07 51.25 1,794,774 +0.78(+1.55%)
Mar 01, 2017 48.95 50.72 48.95 50.47 605,538 +2.06(+4.26%)
Feb 28, 2017 48.61 48.77 48.12 48.41 744,995 -0.42(-0.86%)
Feb 27, 2017 48.70 49.00 48.05 48.83 981,291 -0.32(-0.65%)
Feb 24, 2017 48.90 49.20 47.99 49.15 391,631 -0.57(-1.15%)
Feb 23, 2017 49.60 50.62 49.49 49.72 780,125 +0.10(+0.20%)
Feb 22, 2017 49.29 49.86 48.70 49.62 708,076 +0.45(+0.92%)
Feb 21, 2017 49.50 49.50 48.49 49.17 914,866 -0.25(-0.51%)
Feb 17, 2017 49.42 49.42 49.42 0 -0.07(-0.14%)
Feb 16, 2017 49.76 49.79 48.95 49.49 850,361 -0.07(-0.14%)
Feb 15, 2017 49.79 49.90 49.31 49.56 610,570 -0.17(-0.34%)
Feb 14, 2017 51.23 51.23 49.38 49.73 1,571,719 -1.56(-3.04%)
Feb 13, 2017 50.57 52.37 50.38 51.29 1,825,447 +0.49(+0.96%)
Feb 10, 2017 49.00 50.83 48.80 50.80 1,198,709 +2.05(+4.21%)
Feb 09, 2017 47.78 48.89 47.83 48.75 1,260,294 +0.97(+2.03%)
Feb 08, 2017 48.13 48.45 47.12 47.78 1,281,138 -0.24(-0.50%)
Feb 07, 2017 47.46 48.22 47.30 48.02 1,377,569 +0.79(+1.67%)
Feb 06, 2017 47.15 47.99 46.35 47.23 1,130,836 -0.18(-0.38%)
Feb 03, 2017 48.35 48.78 47.37 47.41 828,809 -0.83(-1.72%)
Feb 02, 2017 47.35 48.41 47.08 48.24 1,156,251 +0.66(+1.39%)
Feb 01, 2017 47.80 47.80 46.95 47.58 1,026,176 +0.03(+0.06%)
Jan 31, 2017 47.45 47.63 46.81 47.55 757,213 +0.10(+0.21%)
Jan 30, 2017 48.49 48.49 46.84 47.45 754,346 -1.35(-2.77%)
Jan 27, 2017 48.41 48.86 47.84 48.80 444,311 +0.55(+1.14%)
Jan 26, 2017 47.94 48.44 47.25 48.25 913,017 +0.28(+0.58%)
Jan 25, 2017 47.68 48.06 46.75 47.97 1,295,132 +0.23(+0.48%)
Jan 24, 2017 48.41 48.66 47.21 47.74 1,468,793 -0.45(-0.93%)
Jan 23, 2017 48.73 48.73 47.60 48.19 1,227,096 -0.24(-0.50%)
Jan 20, 2017 48.51 49.18 48.34 48.43 1,474,504 +0.40(+0.83%)
Jan 19, 2017 48.44 49.66 48.00 48.03 1,774,377 +0.16(+0.33%)
Jan 18, 2017 51.59 51.69 46.87 47.87 2,720,746 -2.24(-4.47%)
Jan 17, 2017 49.63 50.78 47.30 50.11 2,510,347 +1.37(+2.81%)
Jan 13, 2017 48.74 48.74 48.74 0 +0.75(+1.56%)
Jan 12, 2017 48.29 48.29 47.46 47.99 741,763 -0.25(-0.52%)
Jan 11, 2017 48.29 48.54 47.24 48.24 742,684 -0.27(-0.56%)
Jan 10, 2017 48.87 49.48 48.02 48.51 1,248,679 -0.36(-0.74%)
Jan 09, 2017 47.74 49.05 47.59 48.87 861,369 +1.21(+2.54%)
Jan 06, 2017 47.18 47.79 46.78 47.66 794,245 +0.99(+2.12%)
Jan 05, 2017 45.50 48.23 45.16 46.67 1,766,905 +1.56(+3.46%)
Jan 04, 2017 43.78 45.42 43.63 45.11 1,901,414 +1.77(+4.08%)
Jan 03, 2017 42.75 43.42 42.31 43.34 1,137,878 +1.24(+2.95%)
Dec 30, 2016 42.10 42.10 42.10 0 -0.43(-1.01%)
Dec 29, 2016 43.07 43.07 41.81 42.53 736,374 -0.35(-0.82%)
Dec 28, 2016 43.12 43.48 42.71 42.88 570,077 -0.08(-0.19%)
Dec 27, 2016 42.63 43.36 42.47 42.96 553,960 +0.46(+1.08%)
Dec 23, 2016 42.50 42.50 42.50 0 +0.53(+1.26%)
Dec 22, 2016 42.38 42.42 41.71 41.97 620,590 -0.27(-0.64%)
Dec 21, 2016 41.50 42.35 41.27 42.24 748,712 +0.73(+1.76%)
Dec 20, 2016 41.74 41.85 40.83 41.51 1,081,009 -0.16(-0.38%)
Dec 19, 2016 42.79 42.97 41.65 41.67 995,088 -1.24(-2.89%)
Dec 16, 2016 43.22 43.27 42.83 42.91 995,244 -0.31(-0.72%)
Dec 15, 2016 43.44 43.46 42.95 43.22 938,352 -0.51(-1.17%)
Dec 14, 2016 43.90 44.13 43.27 43.73 770,746 -0.27(-0.61%)
Dec 13, 2016 43.90 44.66 43.76 44.00 949,258 +0.13(+0.30%)
Dec 12, 2016 42.67 43.90 42.50 43.87 1,598,766 +0.43(+0.99%)
Dec 09, 2016 43.48 43.89 43.01 43.44 1,075,999 -0.23(-0.53%)
Dec 08, 2016 43.26 43.78 43.04 43.67 1,358,735 +0.17(+0.39%)
Dec 07, 2016 44.26 44.46 42.97 43.50 1,408,760 -0.72(-1.63%)
Dec 06, 2016 43.99 45.18 43.90 44.22 1,532,271 +0.32(+0.73%)
Dec 05, 2016 44.19 46.03 43.68 43.90 8,220,011 +1.90(+4.52%)
Dec 02, 2016 48.97 49.08 37.16 42.00 15,450,331 -6.99(-14.27%)
Dec 01, 2016 50.19 50.22 48.58 48.99 756,199 -1.18(-2.35%)
Nov 30, 2016 50.38 50.77 49.68 50.17 926,424 -0.02(-0.04%)
Nov 29, 2016 50.63 50.70 49.82 50.19 752,557 -0.23(-0.46%)
Nov 28, 2016 51.40 51.43 50.15 50.42 1,302,531 -1.14(-2.21%)
Nov 25, 2016 51.22 51.80 50.89 51.56 386,421 +0.32(+0.62%)
Nov 23, 2016 51.24 51.24 51.24 0 -0.11(-0.21%)
Nov 22, 2016 51.72 51.87 51.00 51.35 877,519 +0.00(+0.00%)
Nov 21, 2016 50.48 51.55 49.88 51.35 1,707,827 +1.15(+2.29%)
Nov 18, 2016 50.31 50.54 49.57 50.20 964,851 +0.66(+1.33%)
Nov 17, 2016 48.74 49.87 48.64 49.54 933,344 +0.79(+1.62%)
Nov 16, 2016 46.88 49.47 46.81 48.75 1,121,518 +1.56(+3.31%)
Nov 15, 2016 47.66 47.96 46.96 47.19 1,431,850 -0.24(-0.51%)
Nov 14, 2016 50.43 50.49 47.35 47.43 1,710,928 -3.08(-6.10%)
Nov 11, 2016 51.50 51.50 49.73 50.51 1,241,003 -1.06(-2.06%)
Nov 10, 2016 51.69 52.25 50.22 51.57 1,011,937 +0.03(+0.06%)
Nov 09, 2016 50.26 52.08 50.26 51.54 1,458,120 -1.26(-2.39%)
Nov 08, 2016 51.38 52.95 51.38 52.80 888,548 +1.40(+2.72%)
Nov 07, 2016 51.41 51.97 51.35 51.40 930,955 +0.92(+1.82%)
Nov 04, 2016 49.46 50.81 49.08 50.48 1,095,965 +1.18(+2.39%)
Nov 03, 2016 49.76 50.01 49.24 49.30 1,098,820 -0.48(-0.96%)
Nov 02, 2016 49.65 49.96 48.78 49.78 563,819 +0.00(+0.00%)
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.