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, 2020 7.990 8.030 7.640 7.680 156,000 -0.38(-4.71%)
Jan 30, 2020 8.190 8.270 7.800 8.060 168,034 -0.29(-3.47%)
Jan 29, 2020 8.260 8.640 8.210 8.350 150,053 +0.15(+1.83%)
Jan 28, 2020 7.650 8.550 7.650 8.200 237,535 +0.60(+7.89%)
Jan 27, 2020 7.950 8.150 7.600 7.600 377,813 -0.67(-8.10%)
Jan 24, 2020 8.890 8.890 8.200 8.270 297,600 -0.62(-6.97%)
Jan 23, 2020 9.400 9.470 8.810 8.890 267,008 -0.64(-6.72%)
Jan 22, 2020 9.600 9.800 9.500 9.530 124,651 -0.05(-0.52%)
Jan 21, 2020 9.580 9.820 9.100 9.580 299,572 -0.29(-2.94%)
Jan 17, 2020 10.16 10.42 9.780 9.870 198,300 -0.29(-2.85%)
Jan 16, 2020 10.46 10.76 10.09 10.16 118,432 -0.39(-3.70%)
Jan 15, 2020 10.37 10.76 10.34 10.55 227,654 +0.04(+0.38%)
Jan 14, 2020 10.11 10.64 10.11 10.51 270,288 +0.35(+3.44%)
Jan 13, 2020 9.530 10.24 9.530 10.16 395,407 +0.61(+6.39%)
Jan 10, 2020 10.30 10.50 9.450 9.550 314,500 -0.82(-7.91%)
Jan 09, 2020 9.500 10.74 9.500 10.37 532,916 +0.95(+10.08%)
Jan 08, 2020 8.690 9.560 8.680 9.420 298,793 +0.62(+7.05%)
Jan 07, 2020 8.460 8.930 8.350 8.800 372,537 +0.42(+5.01%)
Jan 06, 2020 8.080 8.390 8.080 8.380 322,373 +0.40(+5.01%)
Jan 03, 2020 8.240 8.450 7.940 7.980 288,100 -0.41(-4.89%)
Jan 02, 2020 8.320 8.700 8.230 8.390 326,137 +0.19(+2.32%)
Dec 31, 2019 8.620 8.750 8.150 8.200 267,900 -0.42(-4.87%)
Dec 30, 2019 8.920 9.100 8.450 8.620 279,230 -0.32(-3.58%)
Dec 27, 2019 9.210 9.210 8.800 8.940 252,800 -0.26(-2.83%)
Dec 26, 2019 9.210 9.250 9.070 9.200 112,714 +0.00(+0.00%)
Dec 24, 2019 9.170 9.280 9.090 9.200 118,400 +0.05(+0.55%)
Dec 23, 2019 9.320 9.400 9.150 9.150 162,209 -0.15(-1.61%)
Dec 20, 2019 9.340 9.400 9.160 9.300 218,500 -0.04(-0.43%)
Dec 19, 2019 9.230 9.470 9.200 9.340 204,175 +0.01(+0.11%)
Dec 18, 2019 9.130 9.440 9.130 9.330 99,933 +0.19(+2.08%)
Dec 17, 2019 9.320 9.440 9.110 9.140 142,427 -0.14(-1.51%)
Dec 16, 2019 9.230 9.500 9.000 9.280 117,821 +0.10(+1.09%)
Dec 13, 2019 9.420 9.650 9.110 9.180 257,500 -0.23(-2.44%)
Dec 12, 2019 8.990 9.460 8.990 9.410 216,650 +0.43(+4.79%)
Dec 11, 2019 8.450 9.030 8.450 8.980 184,916 +0.50(+5.90%)
Dec 10, 2019 9.010 9.010 8.440 8.480 201,028 -0.48(-5.36%)
Dec 09, 2019 9.200 9.355 8.890 8.960 163,582 -0.27(-2.93%)
Dec 06, 2019 9.320 9.363 9.150 9.230 206,100 -0.06(-0.65%)
Dec 05, 2019 9.310 9.450 9.160 9.290 200,927 -0.02(-0.21%)
Dec 04, 2019 9.150 9.400 9.080 9.310 271,975 +0.19(+2.08%)
Dec 03, 2019 9.440 9.650 9.110 9.120 200,469 -0.43(-4.50%)
Dec 02, 2019 9.500 9.610 9.140 9.550 169,188 -0.02(-0.21%)
Nov 29, 2019 9.450 9.610 9.220 9.570 119,000 +0.11(+1.16%)
Nov 27, 2019 9.560 9.652 9.400 9.460 177,800 -0.03(-0.32%)
Nov 26, 2019 9.620 9.700 9.360 9.490 215,107 -0.09(-0.94%)
Nov 25, 2019 9.510 9.730 9.460 9.580 207,037 +0.00(+0.00%)
Nov 22, 2019 9.580 9.703 9.420 9.580 257,700 +0.00(+0.00%)
Nov 21, 2019 9.490 9.790 9.220 9.580 213,405 +0.20(+2.13%)
Nov 20, 2019 9.770 10.05 9.360 9.380 186,533 -0.49(-4.96%)
Nov 19, 2019 10.31 10.51 9.770 9.870 248,847 -0.28(-2.76%)
Nov 18, 2019 11.58 11.58 9.620 10.15 525,174 -0.73(-6.71%)
Nov 15, 2019 10.11 10.98 10.11 10.88 245,400 +0.70(+6.88%)
Nov 14, 2019 10.32 10.70 10.00 10.18 158,948 -0.12(-1.17%)
Nov 13, 2019 10.16 10.40 10.16 10.30 142,709 +0.03(+0.29%)
Nov 12, 2019 10.15 10.41 9.960 10.27 111,501 +0.06(+0.59%)
Nov 11, 2019 9.430 10.29 9.430 10.21 229,244 +0.28(+2.82%)
Nov 08, 2019 9.980 10.09 9.760 9.930 97,700 -0.04(-0.40%)
Nov 07, 2019 9.790 10.24 9.750 9.970 97,723 +0.22(+2.26%)
Nov 06, 2019 9.700 9.870 9.280 9.750 260,680 -0.02(-0.20%)
Nov 05, 2019 10.50 10.92 9.680 9.770 350,812 -0.53(-5.15%)
Nov 04, 2019 9.800 10.68 9.800 10.30 306,201 +0.49(+4.99%)
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.