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 (%)
Feb 28, 2019 6.300 6.420 6.200 6.370 62,559 +0.17(+2.74%)
Feb 27, 2019 6.880 6.940 6.000 6.200 91,318 -0.73(-10.53%)
Feb 26, 2019 6.950 7.100 6.630 6.930 64,161 +0.04(+0.58%)
Feb 25, 2019 6.400 7.280 6.400 6.890 200,632 +0.50(+7.82%)
Feb 22, 2019 6.280 6.630 6.260 6.390 43,000 +0.17(+2.73%)
Feb 21, 2019 6.310 6.359 6.170 6.220 96,063 -0.20(-3.12%)
Feb 20, 2019 6.280 6.420 6.260 6.420 24,028 +0.12(+1.90%)
Feb 19, 2019 6.220 6.450 6.220 6.300 34,021 +0.09(+1.45%)
Feb 15, 2019 6.150 6.340 6.150 6.210 19,500 -0.03(-0.48%)
Feb 14, 2019 6.150 6.250 6.150 6.240 24,535 +0.09(+1.46%)
Feb 13, 2019 6.210 6.467 6.150 6.150 113,366 +0.00(+0.00%)
Feb 12, 2019 6.260 6.292 6.150 6.150 31,526 -0.05(-0.81%)
Feb 11, 2019 6.320 6.332 6.140 6.200 32,288 -0.10(-1.59%)
Feb 08, 2019 6.200 6.490 6.200 6.300 22,300 -0.01(-0.16%)
Feb 07, 2019 6.370 6.370 6.210 6.310 40,598 -0.09(-1.41%)
Feb 06, 2019 6.570 6.690 6.251 6.400 36,507 -0.23(-3.47%)
Feb 05, 2019 6.100 6.740 6.100 6.630 152,946 +0.53(+8.69%)
Feb 04, 2019 6.150 6.170 5.996 6.100 42,801 +0.15(+2.52%)
Feb 01, 2019 5.760 6.225 5.750 5.950 79,200 +0.26(+4.57%)
Jan 31, 2019 5.430 6.000 5.410 5.690 65,446 +0.27(+4.98%)
Jan 30, 2019 5.260 5.460 5.260 5.420 20,720 +0.22(+4.23%)
Jan 29, 2019 5.250 5.380 5.200 5.200 42,142 -0.01(-0.19%)
Jan 28, 2019 5.450 5.550 5.130 5.210 44,011 -0.34(-6.13%)
Jan 25, 2019 5.380 5.680 5.130 5.550 25,700 +0.20(+3.74%)
Jan 24, 2019 5.380 5.520 5.260 5.350 36,163 +0.03(+0.56%)
Jan 23, 2019 5.200 5.590 5.180 5.320 43,177 +0.14(+2.70%)
Jan 22, 2019 5.200 5.280 5.000 5.180 293,394 -0.02(-0.38%)
Jan 18, 2019 5.260 5.260 5.200 5.200 56,800 -0.04(-0.76%)
Jan 17, 2019 5.250 5.340 5.180 5.240 170,324 -0.01(-0.19%)
Jan 16, 2019 5.500 5.600 5.250 5.250 161,484 -0.29(-5.23%)
Jan 15, 2019 5.630 5.650 5.540 5.540 12,335 -0.10(-1.77%)
Jan 14, 2019 5.540 5.740 5.540 5.640 44,787 -0.06(-1.05%)
Jan 11, 2019 5.750 5.775 5.700 5.700 80,200 +0.01(+0.18%)
Jan 10, 2019 5.750 5.760 5.690 5.690 60,208 -0.11(-1.90%)
Jan 09, 2019 5.860 6.020 5.800 5.800 50,285 +0.00(+0.00%)
Jan 08, 2019 5.720 6.000 5.700 5.800 18,883 +0.08(+1.40%)
Jan 07, 2019 5.880 6.020 5.700 5.720 29,132 -0.30(-4.98%)
Jan 04, 2019 6.010 6.140 5.900 6.020 9,100 +0.15(+2.56%)
Jan 03, 2019 6.081 6.081 5.860 5.870 7,120 -0.16(-2.65%)
Jan 02, 2019 5.890 6.030 5.680 6.030 9,851 +0.12(+2.03%)
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%)
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.