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

Puxin Ltd ADR (NY: NEW )

N/A 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 (%)
Dec 31, 2019 8.620 8.750 8.150 8.200 267,900 -0.42(-4.87%)
Dec 30, 2019 8.920 9.100 8.450 8.620 279,230 -0.32(-3.58%)
Dec 27, 2019 9.210 9.210 8.800 8.940 252,800 -0.26(-2.83%)
Dec 26, 2019 9.210 9.250 9.070 9.200 112,714 +0.00(+0.00%)
Dec 24, 2019 9.170 9.280 9.090 9.200 118,400 +0.05(+0.55%)
Dec 23, 2019 9.320 9.400 9.150 9.150 162,209 -0.15(-1.61%)
Dec 20, 2019 9.340 9.400 9.160 9.300 218,500 -0.04(-0.43%)
Dec 19, 2019 9.230 9.470 9.200 9.340 204,175 +0.01(+0.11%)
Dec 18, 2019 9.130 9.440 9.130 9.330 99,933 +0.19(+2.08%)
Dec 17, 2019 9.320 9.440 9.110 9.140 142,427 -0.14(-1.51%)
Dec 16, 2019 9.230 9.500 9.000 9.280 117,821 +0.10(+1.09%)
Dec 13, 2019 9.420 9.650 9.110 9.180 257,500 -0.23(-2.44%)
Dec 12, 2019 8.990 9.460 8.990 9.410 216,650 +0.43(+4.79%)
Dec 11, 2019 8.450 9.030 8.450 8.980 184,916 +0.50(+5.90%)
Dec 10, 2019 9.010 9.010 8.440 8.480 201,028 -0.48(-5.36%)
Dec 09, 2019 9.200 9.355 8.890 8.960 163,582 -0.27(-2.93%)
Dec 06, 2019 9.320 9.363 9.150 9.230 206,100 -0.06(-0.65%)
Dec 05, 2019 9.310 9.450 9.160 9.290 200,927 -0.02(-0.21%)
Dec 04, 2019 9.150 9.400 9.080 9.310 271,975 +0.19(+2.08%)
Dec 03, 2019 9.440 9.650 9.110 9.120 200,469 -0.43(-4.50%)
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.