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 (%)
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%)
Oct 01, 2018 8.780 9.090 8.750 8.830 21,998 +0.09(+1.03%)
Sep 28, 2018 8.720 9.200 8.550 8.740 85,800 +0.02(+0.23%)
Sep 27, 2018 8.280 9.380 8.230 8.720 149,866 +0.47(+5.70%)
Sep 26, 2018 8.670 8.777 8.050 8.250 123,634 -0.34(-3.96%)
Sep 25, 2018 9.420 9.504 8.450 8.590 96,374 -0.77(-8.23%)
Sep 24, 2018 8.930 9.640 8.900 9.360 98,336 +0.26(+2.86%)
Sep 21, 2018 8.500 9.320 8.500 9.100 161,100 +0.79(+9.51%)
Sep 20, 2018 7.500 8.830 7.427 8.310 289,251 +0.78(+10.36%)
Sep 19, 2018 8.280 8.400 7.530 7.530 199,517 -0.77(-9.28%)
Sep 18, 2018 9.100 9.110 8.210 8.300 140,892 -0.73(-8.08%)
Sep 17, 2018 9.770 9.770 9.030 9.030 98,322 -0.72(-7.38%)
Sep 14, 2018 10.00 10.05 9.700 9.750 112,500 -0.24(-2.40%)
Sep 13, 2018 9.740 10.68 9.740 9.990 311,275 -0.21(-2.06%)
Sep 12, 2018 10.27 10.68 9.940 10.20 190,634 -0.14(-1.35%)
Sep 11, 2018 11.00 11.00 10.34 10.34 79,914 -0.68(-6.17%)
Sep 10, 2018 11.84 11.84 10.98 11.02 99,737 -0.58(-5.00%)
Sep 07, 2018 11.54 11.99 11.54 11.60 30,500 -0.15(-1.28%)
Sep 06, 2018 12.21 12.21 11.75 11.75 65,399 -0.46(-3.77%)
Sep 05, 2018 12.51 12.56 12.20 12.21 89,213 -0.27(-2.16%)
Sep 04, 2018 12.95 12.95 12.46 12.48 52,828 -0.57(-4.37%)
Aug 31, 2018 13.05 13.05 13.05 0 +0.04(+0.31%)
Aug 30, 2018 13.30 13.50 12.94 13.01 24,511 -0.19(-1.44%)
Aug 29, 2018 13.95 14.03 13.15 13.20 144,205 -0.80(-5.71%)
Aug 28, 2018 13.90 14.16 13.78 14.00 120,951 +0.08(+0.57%)
Aug 27, 2018 14.52 14.60 13.77 13.92 195,484 -0.58(-4.00%)
Aug 24, 2018 14.30 14.56 14.26 14.50 148,000 +0.00(+0.00%)
Aug 23, 2018 14.35 14.98 14.01 14.50 235,286 -1.40(-8.81%)
Aug 22, 2018 13.05 16.15 13.05 15.90 622,592 +2.90(+22.31%)
Aug 21, 2018 14.41 14.60 12.64 13.00 780,087 -1.07(-7.60%)
Aug 20, 2018 14.15 14.82 14.04 14.07 345,632 -0.08(-0.57%)
Aug 17, 2018 14.19 14.82 13.87 14.15 63,400 -0.03(-0.21%)
Aug 16, 2018 13.89 14.87 13.89 14.18 195,951 +0.32(+2.31%)
Aug 15, 2018 14.37 14.66 13.85 13.86 141,090 -0.81(-5.52%)
Aug 14, 2018 15.16 15.21 14.66 14.67 107,190 -0.58(-3.80%)
Aug 13, 2018 14.28 15.39 14.12 15.25 163,951 -0.23(-1.49%)
Aug 10, 2018 15.87 15.93 15.32 15.48 82,600 -0.22(-1.40%)
Aug 09, 2018 15.88 16.12 15.56 15.70 58,752 -0.06(-0.38%)
Aug 08, 2018 16.24 16.70 15.72 15.76 66,383 -0.48(-2.96%)
Aug 07, 2018 15.74 16.43 15.65 16.24 49,693 +0.44(+2.78%)
Aug 06, 2018 16.03 16.17 15.70 15.80 61,345 -0.23(-1.43%)
Aug 03, 2018 16.44 16.44 15.71 16.03 162,000 -0.40(-2.43%)
Aug 02, 2018 16.94 16.94 15.86 16.43 164,265 -0.57(-3.35%)
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.