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 (%)
Apr 30, 2019 8.590 9.175 8.260 8.260 205,899 -0.58(-6.56%)
Apr 29, 2019 11.01 11.26 8.800 8.840 495,469 -2.43(-21.56%)
Apr 26, 2019 12.63 12.63 11.15 11.27 564,300 -1.43(-11.26%)
Apr 25, 2019 11.82 12.95 11.15 12.70 490,987 +0.66(+5.48%)
Apr 24, 2019 13.15 13.15 11.95 12.04 998,847 -1.33(-9.95%)
Apr 23, 2019 13.39 14.04 11.45 13.37 621,021 -0.02(-0.15%)
Apr 22, 2019 13.46 13.70 12.80 13.39 963,491 +0.25(+1.90%)
Apr 18, 2019 12.40 13.41 12.30 13.14 725,600 +1.04(+8.60%)
Apr 17, 2019 11.00 13.69 11.00 12.10 989,539 +1.18(+10.81%)
Apr 16, 2019 10.38 11.25 10.35 10.92 453,723 +0.79(+7.80%)
Apr 15, 2019 9.980 10.51 9.370 10.13 154,600 +0.17(+1.71%)
Apr 12, 2019 9.960 10.15 9.740 9.960 135,300 +0.09(+0.91%)
Apr 11, 2019 9.550 10.28 9.550 9.870 236,154 +0.30(+3.13%)
Apr 10, 2019 9.230 9.600 9.000 9.570 252,292 +0.39(+4.25%)
Apr 09, 2019 8.500 9.500 8.500 9.180 283,854 +0.75(+8.90%)
Apr 08, 2019 7.900 8.750 7.879 8.430 245,402 +0.59(+7.53%)
Apr 05, 2019 8.020 8.240 7.820 7.840 123,000 -0.06(-0.76%)
Apr 04, 2019 7.980 8.190 7.840 7.900 118,497 -0.06(-0.75%)
Apr 03, 2019 8.070 8.443 7.900 7.960 188,210 -0.01(-0.13%)
Apr 02, 2019 7.850 8.140 7.800 7.970 164,272 +0.22(+2.84%)
Apr 01, 2019 7.000 8.300 6.980 7.750 509,786 +0.82(+11.83%)
Mar 29, 2019 6.990 6.990 6.860 6.930 157,900 +0.04(+0.58%)
Mar 28, 2019 6.750 7.020 6.750 6.890 202,474 +0.11(+1.62%)
Mar 27, 2019 6.930 7.000 6.710 6.780 183,921 -0.08(-1.17%)
Mar 26, 2019 6.720 7.000 6.600 6.860 214,700 +0.09(+1.33%)
Mar 25, 2019 6.980 6.990 6.570 6.770 200,637 -0.20(-2.87%)
Mar 22, 2019 6.890 7.000 6.860 6.970 180,000 +0.01(+0.14%)
Mar 21, 2019 6.700 7.000 6.700 6.960 209,874 +0.19(+2.81%)
Mar 20, 2019 6.850 6.990 6.680 6.770 196,769 -0.10(-1.46%)
Mar 19, 2019 6.950 7.000 6.800 6.870 133,839 +0.02(+0.29%)
Mar 18, 2019 6.850 7.000 6.800 6.850 51,415 +0.02(+0.29%)
Mar 15, 2019 7.090 7.100 6.800 6.830 89,900 -0.19(-2.71%)
Mar 14, 2019 6.750 7.090 6.734 7.020 112,551 +0.31(+4.62%)
Mar 13, 2019 6.670 6.940 6.560 6.710 74,656 +0.08(+1.21%)
Mar 12, 2019 6.800 7.000 6.140 6.630 109,980 -0.16(-2.36%)
Mar 11, 2019 6.170 6.790 6.160 6.790 115,806 +0.65(+10.59%)
Mar 08, 2019 6.100 6.170 6.000 6.140 100,900 -0.07(-1.13%)
Mar 07, 2019 6.090 6.240 5.730 6.210 64,158 +0.08(+1.31%)
Mar 06, 2019 6.080 6.350 6.020 6.130 70,787 -0.02(-0.33%)
Mar 05, 2019 6.230 6.419 6.010 6.150 98,089 +0.00(+0.00%)
Mar 04, 2019 6.350 6.450 6.000 6.150 61,270 -0.16(-2.54%)
Mar 01, 2019 6.480 6.480 6.165 6.310 28,900 -0.06(-0.94%)
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%)
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.