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, 2020
7.900
8.360
7.710
7.950
1,445,179
+0.05(+0.63%)
Nov 27, 2020
7.690
7.990
7.620
7.900
222,500
+0.36(+4.77%)
Nov 25, 2020
8.000
8.100
7.510
7.540
382,700
-0.39(-4.92%)
Nov 24, 2020
7.670
7.960
7.630
7.930
339,681
+0.39(+5.17%)
Nov 23, 2020
7.210
7.650
7.210
7.540
204,220
+0.32(+4.43%)
Nov 20, 2020
7.380
7.490
7.180
7.220
149,800
-0.23(-3.09%)
Nov 19, 2020
7.080
7.590
6.860
7.450
251,420
+0.48(+6.89%)
Nov 18, 2020
7.280
7.380
6.850
6.970
345,386
-0.28(-3.86%)
Nov 17, 2020
7.500
7.790
7.250
7.250
380,499
-0.25(-3.33%)
Nov 16, 2020
7.860
8.090
7.470
7.500
377,692
-0.21(-2.72%)
Nov 13, 2020
7.580
8.200
7.580
7.710
288,900
+0.11(+1.45%)
Nov 12, 2020
7.800
8.230
7.460
7.600
358,181
-0.04(-0.52%)
Nov 11, 2020
7.310
7.790
7.310
7.640
198,427
+0.25(+3.38%)
Nov 10, 2020
7.450
7.525
7.000
7.390
306,704
-0.10(-1.34%)
Nov 09, 2020
7.810
7.810
7.260
7.490
362,347
-0.07(-0.93%)
Nov 06, 2020
7.610
7.650
7.300
7.560
342,700
-0.04(-0.53%)
Nov 05, 2020
7.620
7.700
7.350
7.600
274,970
+0.25(+3.40%)
Nov 04, 2020
7.530
7.640
7.100
7.350
273,550
-0.20(-2.65%)
Nov 03, 2020
7.320
7.600
7.180
7.550
240,592
+0.41(+5.74%)
Nov 02, 2020
7.340
7.500
6.980
7.140
256,301
-0.25(-3.38%)
Oct 30, 2020
7.520
7.600
7.180
7.390
329,500
-0.10(-1.34%)
Oct 29, 2020
7.070
7.720
6.930
7.490
335,800
+0.45(+6.39%)
Oct 28, 2020
7.260
7.320
6.840
7.040
375,800
-0.17(-2.36%)
Oct 27, 2020
7.710
7.710
7.200
7.210
266,910
-0.42(-5.50%)
Oct 26, 2020
7.680
7.745
7.430
7.630
224,680
-0.10(-1.29%)
Oct 23, 2020
7.840
8.000
7.560
7.730
238,600
-0.07(-0.90%)
Oct 22, 2020
7.650
8.140
7.550
7.800
296,932
+0.16(+2.09%)
Oct 21, 2020
8.320
8.320
7.610
7.640
383,636
-0.68(-8.17%)
Oct 20, 2020
8.420
8.640
8.245
8.320
305,528
-0.12(-1.42%)
Oct 19, 2020
8.940
9.050
8.340
8.440
471,798
-0.56(-6.22%)
Oct 16, 2020
9.060
9.130
8.910
9.000
249,900
-0.04(-0.44%)
Oct 15, 2020
8.990
9.120
8.900
9.040
262,383
+0.12(+1.35%)
Oct 14, 2020
9.020
9.170
8.800
8.920
96,003
-0.01(-0.11%)
Oct 13, 2020
9.010
9.280
8.900
8.930
284,064
-0.10(-1.11%)
Oct 12, 2020
9.120
9.430
8.920
9.030
334,436
-0.01(-0.11%)
Oct 09, 2020
8.880
9.090
8.730
9.040
91,300
+0.27(+3.08%)
Oct 08, 2020
9.010
9.590
8.770
8.770
332,053
-0.32(-3.52%)
Oct 07, 2020
9.250
9.320
8.900
9.090
170,676
-0.09(-0.98%)
Oct 06, 2020
9.470
9.650
9.150
9.180
275,352
-0.42(-4.37%)
Oct 05, 2020
8.980
9.700
8.980
9.600
249,231
+0.44(+4.80%)
Oct 02, 2020
8.740
9.290
8.740
9.160
202,300
+0.28(+3.15%)
Oct 01, 2020
8.980
9.290
8.800
8.880
417,560
-0.01(-0.11%)
Sep 30, 2020
8.920
9.460
8.760
8.890
469,653
-0.01(-0.11%)
Sep 29, 2020
9.340
9.800
8.900
8.900
497,920
-0.40(-4.30%)
Sep 28, 2020
9.720
10.09
9.300
9.300
409,798
-0.49(-5.01%)
Sep 25, 2020
9.720
10.06
9.590
9.790
372,300
-0.11(-1.11%)
Sep 24, 2020
9.830
10.18
9.650
9.900
476,333
+0.07(+0.71%)
Sep 23, 2020
9.730
10.12
9.630
9.830
397,804
+0.10(+1.03%)
Sep 22, 2020
9.460
9.790
9.330
9.730
398,382
+0.32(+3.40%)
Sep 21, 2020
9.350
9.890
9.170
9.410
448,549
-0.09(-0.95%)
Sep 18, 2020
9.250
9.540
9.050
9.500
205,500
+0.23(+2.48%)
Sep 17, 2020
9.150
9.740
9.050
9.270
422,090
+0.02(+0.22%)
Sep 16, 2020
8.830
9.770
8.700
9.250
274,308
+0.30(+3.35%)
Sep 15, 2020
9.100
9.340
8.610
8.950
547,690
-0.06(-0.67%)
Sep 14, 2020
9.300
9.460
8.950
9.010
232,942
-0.37(-3.94%)
Sep 11, 2020
9.130
9.670
9.130
9.380
373,400
+0.28(+3.08%)
Sep 10, 2020
9.960
10.22
9.050
9.100
567,643
-0.87(-8.73%)
Sep 09, 2020
10.20
10.68
9.820
9.970
602,454
-0.23(-2.25%)
Sep 08, 2020
9.700
10.59
9.250
10.20
604,430
+0.35(+3.55%)
Sep 04, 2020
9.800
10.47
9.390
9.850
572,600
+0.00(+0.00%)
Sep 03, 2020
9.250
9.990
9.190
9.850
400,946
+0.47(+5.01%)
Sep 02, 2020
9.300
9.445
8.940
9.380
448,153
-0.02(-0.21%)
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
.