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 (%)
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%)
Nov 01, 2018
7.350
7.912
7.310
7.570
142,083
+0.21(+2.85%)
Oct 31, 2018
7.570
7.570
7.300
7.360
90,376
-0.02(-0.27%)
Oct 30, 2018
8.160
8.440
7.380
7.380
87,580
-0.94(-11.30%)
Oct 29, 2018
8.980
8.980
8.100
8.320
159,411
-0.38(-4.37%)
Oct 26, 2018
8.660
8.885
8.430
8.700
170,900
-0.12(-1.36%)
Oct 25, 2018
8.800
9.175
8.350
8.820
206,536
+0.27(+3.16%)
Oct 24, 2018
8.800
9.070
8.450
8.550
178,115
-0.40(-4.47%)
Oct 23, 2018
8.540
9.090
8.350
8.950
523,510
-0.30(-3.24%)
Oct 22, 2018
8.950
9.340
8.750
9.250
180,715
+0.15(+1.65%)
Oct 19, 2018
8.640
9.100
8.150
9.100
168,800
+0.74(+8.85%)
Oct 18, 2018
8.420
8.430
7.772
8.360
142,410
-0.07(-0.83%)
Oct 17, 2018
8.480
8.720
8.000
8.430
58,992
+0.01(+0.12%)
Oct 16, 2018
8.150
8.430
7.650
8.420
169,119
+0.62(+7.95%)
Oct 15, 2018
7.760
7.950
7.585
7.800
63,270
+0.06(+0.78%)
Oct 12, 2018
7.970
8.390
7.350
7.740
200,600
+0.59(+8.25%)
Oct 11, 2018
8.000
8.370
7.060
7.150
69,299
-0.85(-10.62%)
Oct 10, 2018
8.700
8.990
8.000
8.000
67,116
-0.80(-9.09%)
Oct 09, 2018
8.620
8.800
8.600
8.800
8,588
+0.20(+2.33%)
Oct 08, 2018
8.980
9.040
8.540
8.600
117,916
-0.49(-5.39%)
Oct 05, 2018
9.100
9.190
8.850
9.090
64,800
+0.09(+1.00%)
Oct 04, 2018
9.120
9.190
8.750
9.000
50,514
+0.00(+0.00%)
Oct 03, 2018
8.920
9.269
8.800
9.000
30,359
+0.14(+1.58%)
Oct 02, 2018
8.820
8.890
8.500
8.860
43,588
+0.03(+0.34%)
Oct 01, 2018
8.780
9.090
8.750
8.830
21,998
+0.09(+1.03%)
Sep 28, 2018
8.720
9.200
8.550
8.740
85,800
+0.02(+0.23%)
Sep 27, 2018
8.280
9.380
8.230
8.720
149,866
+0.47(+5.70%)
Sep 26, 2018
8.670
8.777
8.050
8.250
123,634
-0.34(-3.96%)
Sep 25, 2018
9.420
9.504
8.450
8.590
96,374
-0.77(-8.23%)
Sep 24, 2018
8.930
9.640
8.900
9.360
98,336
+0.26(+2.86%)
Sep 21, 2018
8.500
9.320
8.500
9.100
161,100
+0.79(+9.51%)
Sep 20, 2018
7.500
8.830
7.427
8.310
289,251
+0.78(+10.36%)
Sep 19, 2018
8.280
8.400
7.530
7.530
199,517
-0.77(-9.28%)
Sep 18, 2018
9.100
9.110
8.210
8.300
140,892
-0.73(-8.08%)
Sep 17, 2018
9.770
9.770
9.030
9.030
98,322
-0.72(-7.38%)
Sep 14, 2018
10.00
10.05
9.700
9.750
112,500
-0.24(-2.40%)
Sep 13, 2018
9.740
10.68
9.740
9.990
311,275
-0.21(-2.06%)
Sep 12, 2018
10.27
10.68
9.940
10.20
190,634
-0.14(-1.35%)
Sep 11, 2018
11.00
11.00
10.34
10.34
79,914
-0.68(-6.17%)
Sep 10, 2018
11.84
11.84
10.98
11.02
99,737
-0.58(-5.00%)
Sep 07, 2018
11.54
11.99
11.54
11.60
30,500
-0.15(-1.28%)
Sep 06, 2018
12.21
12.21
11.75
11.75
65,399
-0.46(-3.77%)
Sep 05, 2018
12.51
12.56
12.20
12.21
89,213
-0.27(-2.16%)
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
.