Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Puxin Ltd ADR (NY: NEW )

1.360 UNCHANGED
Last Price Updated: 7:00 PM EDT, May 3, 2022 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 (%)
Sep 30, 2019 7.700 8.020 7.700 7.970 156,899 +0.21(+2.71%)
Sep 27, 2019 8.540 8.580 7.720 7.760 105,000 -0.73(-8.60%)
Sep 26, 2019 8.100 8.680 8.100 8.490 83,416 +0.32(+3.92%)
Sep 25, 2019 8.310 8.703 8.010 8.170 204,396 +0.00(+0.00%)
Sep 24, 2019 9.450 9.500 7.860 8.170 265,186 -1.20(-12.81%)
Sep 23, 2019 9.360 9.430 9.100 9.370 176,766 -0.01(-0.11%)
Sep 20, 2019 9.230 9.410 9.070 9.380 259,000 +0.13(+1.41%)
Sep 19, 2019 9.020 9.450 8.980 9.250 133,627 +0.22(+2.44%)
Sep 18, 2019 9.110 9.350 9.000 9.030 123,034 -0.16(-1.74%)
Sep 17, 2019 8.360 9.270 8.360 9.190 200,533 +0.49(+5.63%)
Sep 16, 2019 9.500 9.585 8.375 8.700 293,349 -0.81(-8.52%)
Sep 13, 2019 9.500 9.700 9.430 9.510 174,600 +0.01(+0.11%)
Sep 12, 2019 9.440 9.720 9.210 9.500 310,127 +0.00(+0.00%)
Sep 11, 2019 9.190 9.860 8.975 9.500 286,623 +0.35(+3.83%)
Sep 10, 2019 8.990 9.450 8.810 9.150 235,341 +0.12(+1.33%)
Sep 09, 2019 7.800 9.230 7.800 9.030 354,921 +1.25(+16.07%)
Sep 06, 2019 7.640 7.910 7.510 7.780 117,300 +0.17(+2.23%)
Sep 05, 2019 8.030 8.300 7.510 7.610 271,706 -0.27(-3.43%)
Sep 04, 2019 7.150 7.990 7.110 7.880 270,430 +0.79(+11.14%)
Sep 03, 2019 7.000 7.290 6.900 7.090 241,230 +0.05(+0.71%)
Aug 30, 2019 6.960 7.066 6.820 7.040 185,900 +0.08(+1.15%)
Aug 29, 2019 6.910 7.050 6.790 6.960 122,768 +0.01(+0.14%)
Aug 28, 2019 6.730 7.070 6.561 6.950 197,273 +0.29(+4.35%)
Aug 27, 2019 6.710 6.864 6.550 6.660 143,100 -0.12(-1.77%)
Aug 26, 2019 6.600 6.800 6.500 6.780 106,865 +0.26(+3.99%)
Aug 23, 2019 6.600 6.700 6.500 6.520 127,700 -0.18(-2.69%)
Aug 22, 2019 6.570 6.799 6.570 6.700 128,119 +0.10(+1.52%)
Aug 21, 2019 6.500 6.650 6.500 6.600 374,946 +0.07(+1.07%)
Aug 20, 2019 6.500 6.560 6.400 6.530 179,389 +0.10(+1.56%)
Aug 19, 2019 6.440 6.500 6.250 6.430 148,524 +0.02(+0.31%)
Aug 16, 2019 6.240 6.430 6.150 6.410 104,800 +0.22(+3.55%)
Aug 15, 2019 6.240 6.330 6.100 6.190 119,282 -0.02(-0.32%)
Aug 14, 2019 6.270 6.370 6.140 6.210 71,790 -0.20(-3.12%)
Aug 13, 2019 6.610 6.650 6.200 6.410 200,739 +0.00(+0.00%)
Aug 12, 2019 6.410 6.480 6.130 6.410 113,844 -0.09(-1.38%)
Aug 09, 2019 6.450 6.600 6.340 6.500 98,100 -0.06(-0.91%)
Aug 08, 2019 6.370 6.600 6.370 6.560 144,664 +0.19(+2.98%)
Aug 07, 2019 6.080 6.400 5.930 6.370 160,277 +0.24(+3.92%)
Aug 06, 2019 5.920 6.170 5.800 6.130 114,039 +0.33(+5.69%)
Aug 05, 2019 5.980 5.980 5.770 5.800 102,725 -0.24(-3.97%)
Aug 02, 2019 5.940 6.170 5.880 6.040 113,700 +0.06(+1.00%)
Aug 01, 2019 6.090 6.220 5.900 5.980 186,433 -0.11(-1.81%)
Jul 31, 2019 5.950 6.190 5.800 6.090 137,596 +0.14(+2.35%)
Jul 30, 2019 5.850 6.000 5.840 5.950 120,607 +0.21(+3.66%)
Jul 29, 2019 5.850 5.950 5.730 5.740 139,157 -0.11(-1.88%)
Jul 26, 2019 5.900 6.050 5.750 5.850 109,200 +0.03(+0.52%)
Jul 25, 2019 5.880 5.980 5.800 5.820 201,803 +0.01(+0.17%)
Jul 24, 2019 5.860 5.950 5.700 5.810 111,861 -0.03(-0.51%)
Jul 23, 2019 5.850 5.945 5.770 5.840 94,082 +0.13(+2.28%)
Jul 22, 2019 5.630 5.870 5.630 5.710 152,457 +0.11(+1.96%)
Jul 19, 2019 5.680 5.680 5.590 5.600 50,100 -0.02(-0.36%)
Jul 18, 2019 5.550 5.680 5.460 5.620 56,359 +0.04(+0.72%)
Jul 17, 2019 5.700 5.820 5.580 5.580 38,555 -0.04(-0.71%)
Jul 16, 2019 5.550 5.780 5.550 5.620 90,012 +0.06(+1.08%)
Jul 15, 2019 5.780 5.870 5.560 5.560 134,062 -0.17(-2.97%)
Jul 12, 2019 5.790 5.845 5.590 5.730 96,400 +0.00(+0.00%)
Jul 11, 2019 5.360 5.750 5.300 5.730 189,604 +0.39(+7.30%)
Jul 10, 2019 5.750 5.860 5.310 5.340 260,308 -0.37(-6.48%)
Jul 09, 2019 5.940 6.130 5.700 5.710 303,728 -0.22(-3.71%)
Jul 08, 2019 6.660 6.703 5.910 5.930 436,571 -0.84(-12.41%)
Jul 05, 2019 6.500 6.770 6.480 6.770 297,800 +0.35(+5.45%)
Jul 03, 2019 6.540 6.630 6.370 6.420 273,100 +0.00(+0.00%)
Jul 02, 2019 6.310 6.580 6.310 6.420 353,419 +0.01(+0.16%)
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.