Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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
.