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, 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%)
Dec 02, 2019 9.500 9.610 9.140 9.550 169,188 -0.02(-0.21%)
Nov 29, 2019 9.450 9.610 9.220 9.570 119,000 +0.11(+1.16%)
Nov 27, 2019 9.560 9.652 9.400 9.460 177,800 -0.03(-0.32%)
Nov 26, 2019 9.620 9.700 9.360 9.490 215,107 -0.09(-0.94%)
Nov 25, 2019 9.510 9.730 9.460 9.580 207,037 +0.00(+0.00%)
Nov 22, 2019 9.580 9.703 9.420 9.580 257,700 +0.00(+0.00%)
Nov 21, 2019 9.490 9.790 9.220 9.580 213,405 +0.20(+2.13%)
Nov 20, 2019 9.770 10.05 9.360 9.380 186,533 -0.49(-4.96%)
Nov 19, 2019 10.31 10.51 9.770 9.870 248,847 -0.28(-2.76%)
Nov 18, 2019 11.58 11.58 9.620 10.15 525,174 -0.73(-6.71%)
Nov 15, 2019 10.11 10.98 10.11 10.88 245,400 +0.70(+6.88%)
Nov 14, 2019 10.32 10.70 10.00 10.18 158,948 -0.12(-1.17%)
Nov 13, 2019 10.16 10.40 10.16 10.30 142,709 +0.03(+0.29%)
Nov 12, 2019 10.15 10.41 9.960 10.27 111,501 +0.06(+0.59%)
Nov 11, 2019 9.430 10.29 9.430 10.21 229,244 +0.28(+2.82%)
Nov 08, 2019 9.980 10.09 9.760 9.930 97,700 -0.04(-0.40%)
Nov 07, 2019 9.790 10.24 9.750 9.970 97,723 +0.22(+2.26%)
Nov 06, 2019 9.700 9.870 9.280 9.750 260,680 -0.02(-0.20%)
Nov 05, 2019 10.50 10.92 9.680 9.770 350,812 -0.53(-5.15%)
Nov 04, 2019 9.800 10.68 9.800 10.30 306,201 +0.49(+4.99%)
Nov 01, 2019 9.520 9.970 9.450 9.810 98,900 +0.36(+3.81%)
Oct 31, 2019 9.250 9.990 9.200 9.450 177,367 +0.09(+0.96%)
Oct 30, 2019 9.000 9.400 8.865 9.360 106,152 +0.38(+4.23%)
Oct 29, 2019 9.280 9.480 8.910 8.980 138,424 -0.38(-4.06%)
Oct 28, 2019 9.050 9.590 9.002 9.360 172,287 +0.49(+5.52%)
Oct 25, 2019 8.490 9.030 8.490 8.870 302,100 +0.38(+4.48%)
Oct 24, 2019 8.340 8.660 8.310 8.490 156,512 +0.09(+1.07%)
Oct 23, 2019 8.300 8.500 8.260 8.400 310,283 +0.09(+1.08%)
Oct 22, 2019 8.870 8.940 8.150 8.310 268,145 -0.36(-4.15%)
Oct 21, 2019 8.550 8.920 8.500 8.670 184,322 +0.14(+1.64%)
Oct 18, 2019 8.630 8.700 8.350 8.530 169,700 -0.15(-1.73%)
Oct 17, 2019 9.380 9.380 8.650 8.680 130,824 -0.53(-5.75%)
Oct 16, 2019 8.650 9.350 8.590 9.210 162,515 +0.56(+6.47%)
Oct 15, 2019 8.510 8.750 8.410 8.650 195,413 +0.11(+1.29%)
Oct 14, 2019 8.220 8.810 8.190 8.540 96,259 +0.35(+4.27%)
Oct 11, 2019 7.780 8.280 7.780 8.190 143,200 +0.46(+5.95%)
Oct 10, 2019 7.830 7.891 7.640 7.730 171,529 +0.05(+0.65%)
Oct 09, 2019 7.730 7.930 7.660 7.680 138,795 -0.02(-0.26%)
Oct 08, 2019 7.870 8.030 7.640 7.700 229,544 -0.17(-2.16%)
Oct 07, 2019 7.890 7.950 7.600 7.870 175,781 -0.15(-1.87%)
Oct 04, 2019 7.750 8.180 7.750 8.020 145,500 +0.29(+3.75%)
Oct 03, 2019 7.660 7.820 7.470 7.730 180,620 +0.09(+1.18%)
Oct 02, 2019 7.690 7.830 7.510 7.640 155,079 -0.14(-1.80%)
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.