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, 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%)
Oct 01, 2019 7.970 8.270 7.670 7.780 229,524 -0.19(-2.38%)
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%)
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.