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 (%)
Dec 31, 2018 5.730 6.200 5.650 5.910 152,400 +0.21(+3.68%)
Dec 28, 2018 5.540 5.710 5.540 5.700 51,500 +0.09(+1.60%)
Dec 27, 2018 5.700 5.800 5.560 5.610 116,437 -0.20(-3.44%)
Dec 26, 2018 5.850 5.900 5.435 5.810 69,260 -0.04(-0.68%)
Dec 24, 2018 5.890 6.030 5.800 5.850 26,200 +0.00(+0.00%)
Dec 21, 2018 6.100 6.200 5.850 5.850 45,500 -0.21(-3.47%)
Dec 20, 2018 6.250 6.380 6.050 6.060 96,271 -0.19(-3.04%)
Dec 19, 2018 6.260 6.440 6.200 6.250 42,856 +0.05(+0.81%)
Dec 18, 2018 6.370 6.570 6.200 6.200 48,284 -0.15(-2.36%)
Dec 17, 2018 6.500 6.730 6.200 6.350 46,237 -0.15(-2.31%)
Dec 14, 2018 6.500 6.910 6.180 6.500 139,100 -0.08(-1.22%)
Dec 13, 2018 6.680 7.200 6.400 6.580 136,853 -0.24(-3.52%)
Dec 12, 2018 5.700 6.880 5.700 6.820 265,041 +1.14(+20.07%)
Dec 11, 2018 5.720 5.860 5.600 5.680 36,312 -0.07(-1.22%)
Dec 10, 2018 5.670 5.900 5.670 5.750 51,248 +0.05(+0.88%)
Dec 07, 2018 5.710 6.000 5.560 5.700 33,100 -0.05(-0.87%)
Dec 06, 2018 5.530 5.970 5.530 5.750 23,901 -0.01(-0.17%)
Dec 04, 2018 6.000 6.250 5.500 5.760 43,100 -0.25(-4.16%)
Dec 03, 2018 6.290 6.584 6.000 6.010 41,215 -0.14(-2.28%)
Nov 30, 2018 6.140 6.150 5.800 6.150 31,700 +0.10(+1.65%)
Nov 29, 2018 5.930 6.120 5.741 6.050 23,811 +0.13(+2.20%)
Nov 28, 2018 5.920 6.100 5.800 5.920 21,688 +0.10(+1.72%)
Nov 27, 2018 6.020 6.300 5.620 5.820 39,862 -0.33(-5.37%)
Nov 26, 2018 5.890 6.340 5.550 6.150 128,525 +0.39(+6.77%)
Nov 23, 2018 5.470 6.300 5.400 5.760 192,100 +0.05(+0.88%)
Nov 21, 2018 5.710 5.710 5.710 0 +0.51(+9.81%)
Nov 20, 2018 5.340 5.590 5.060 5.200 64,030 -0.35(-6.31%)
Nov 19, 2018 6.010 6.010 5.510 5.550 52,558 -0.44(-7.35%)
Nov 16, 2018 6.000 6.080 5.510 5.990 72,600 +0.19(+3.28%)
Nov 15, 2018 5.620 6.080 5.610 5.800 69,865 +0.29(+5.26%)
Nov 14, 2018 6.320 6.590 5.500 5.510 104,473 -0.75(-11.98%)
Nov 13, 2018 6.500 6.750 6.240 6.260 56,439 -0.18(-2.80%)
Nov 12, 2018 6.890 6.890 6.340 6.440 120,269 -0.55(-7.87%)
Nov 09, 2018 7.030 7.090 6.670 6.990 63,500 +0.05(+0.72%)
Nov 08, 2018 6.900 7.190 6.800 6.940 56,444 -0.20(-2.80%)
Nov 07, 2018 7.280 7.690 6.990 7.140 98,867 +0.31(+4.54%)
Nov 06, 2018 7.000 7.130 6.830 6.830 50,648 -0.17(-2.43%)
Nov 05, 2018 7.160 7.218 7.000 7.000 68,601 -0.22(-3.05%)
Nov 02, 2018 7.980 7.980 7.150 7.220 66,700 -0.35(-4.62%)
Nov 01, 2018 7.350 7.912 7.310 7.570 142,083 +0.21(+2.85%)
Oct 31, 2018 7.570 7.570 7.300 7.360 90,376 -0.02(-0.27%)
Oct 30, 2018 8.160 8.440 7.380 7.380 87,580 -0.94(-11.30%)
Oct 29, 2018 8.980 8.980 8.100 8.320 159,411 -0.38(-4.37%)
Oct 26, 2018 8.660 8.885 8.430 8.700 170,900 -0.12(-1.36%)
Oct 25, 2018 8.800 9.175 8.350 8.820 206,536 +0.27(+3.16%)
Oct 24, 2018 8.800 9.070 8.450 8.550 178,115 -0.40(-4.47%)
Oct 23, 2018 8.540 9.090 8.350 8.950 523,510 -0.30(-3.24%)
Oct 22, 2018 8.950 9.340 8.750 9.250 180,715 +0.15(+1.65%)
Oct 19, 2018 8.640 9.100 8.150 9.100 168,800 +0.74(+8.85%)
Oct 18, 2018 8.420 8.430 7.772 8.360 142,410 -0.07(-0.83%)
Oct 17, 2018 8.480 8.720 8.000 8.430 58,992 +0.01(+0.12%)
Oct 16, 2018 8.150 8.430 7.650 8.420 169,119 +0.62(+7.95%)
Oct 15, 2018 7.760 7.950 7.585 7.800 63,270 +0.06(+0.78%)
Oct 12, 2018 7.970 8.390 7.350 7.740 200,600 +0.59(+8.25%)
Oct 11, 2018 8.000 8.370 7.060 7.150 69,299 -0.85(-10.62%)
Oct 10, 2018 8.700 8.990 8.000 8.000 67,116 -0.80(-9.09%)
Oct 09, 2018 8.620 8.800 8.600 8.800 8,588 +0.20(+2.33%)
Oct 08, 2018 8.980 9.040 8.540 8.600 117,916 -0.49(-5.39%)
Oct 05, 2018 9.100 9.190 8.850 9.090 64,800 +0.09(+1.00%)
Oct 04, 2018 9.120 9.190 8.750 9.000 50,514 +0.00(+0.00%)
Oct 03, 2018 8.920 9.269 8.800 9.000 30,359 +0.14(+1.58%)
Oct 02, 2018 8.820 8.890 8.500 8.860 43,588 +0.03(+0.34%)
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.