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 (%)
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%)
Dec 03, 2018 6.290 6.584 6.000 6.010 41,215 -0.14(-2.28%)
Nov 30, 2018 6.140 6.150 5.800 6.150 31,700 +0.10(+1.65%)
Nov 29, 2018 5.930 6.120 5.741 6.050 23,811 +0.13(+2.20%)
Nov 28, 2018 5.920 6.100 5.800 5.920 21,688 +0.10(+1.72%)
Nov 27, 2018 6.020 6.300 5.620 5.820 39,862 -0.33(-5.37%)
Nov 26, 2018 5.890 6.340 5.550 6.150 128,525 +0.39(+6.77%)
Nov 23, 2018 5.470 6.300 5.400 5.760 192,100 +0.05(+0.88%)
Nov 21, 2018 5.710 5.710 5.710 0 +0.51(+9.81%)
Nov 20, 2018 5.340 5.590 5.060 5.200 64,030 -0.35(-6.31%)
Nov 19, 2018 6.010 6.010 5.510 5.550 52,558 -0.44(-7.35%)
Nov 16, 2018 6.000 6.080 5.510 5.990 72,600 +0.19(+3.28%)
Nov 15, 2018 5.620 6.080 5.610 5.800 69,865 +0.29(+5.26%)
Nov 14, 2018 6.320 6.590 5.500 5.510 104,473 -0.75(-11.98%)
Nov 13, 2018 6.500 6.750 6.240 6.260 56,439 -0.18(-2.80%)
Nov 12, 2018 6.890 6.890 6.340 6.440 120,269 -0.55(-7.87%)
Nov 09, 2018 7.030 7.090 6.670 6.990 63,500 +0.05(+0.72%)
Nov 08, 2018 6.900 7.190 6.800 6.940 56,444 -0.20(-2.80%)
Nov 07, 2018 7.280 7.690 6.990 7.140 98,867 +0.31(+4.54%)
Nov 06, 2018 7.000 7.130 6.830 6.830 50,648 -0.17(-2.43%)
Nov 05, 2018 7.160 7.218 7.000 7.000 68,601 -0.22(-3.05%)
Nov 02, 2018 7.980 7.980 7.150 7.220 66,700 -0.35(-4.62%)
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.