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 (%)
Feb 28, 2020
7.640
7.940
7.500
7.630
272,000
-0.18(-2.30%)
Feb 27, 2020
7.830
7.940
7.680
7.810
227,810
+0.01(+0.13%)
Feb 26, 2020
7.640
8.080
7.640
7.800
369,605
+0.24(+3.17%)
Feb 25, 2020
7.500
7.750
7.490
7.560
139,356
+0.01(+0.13%)
Feb 24, 2020
7.710
7.755
7.350
7.550
191,711
-0.35(-4.43%)
Feb 21, 2020
7.710
7.980
7.660
7.900
178,500
+0.13(+1.67%)
Feb 20, 2020
8.000
8.160
7.750
7.770
179,542
-0.22(-2.75%)
Feb 19, 2020
7.790
8.000
7.750
7.990
242,538
+0.21(+2.70%)
Feb 18, 2020
7.690
7.980
7.690
7.780
164,599
+0.03(+0.39%)
Feb 14, 2020
7.910
8.010
7.700
7.750
176,600
-0.21(-2.64%)
Feb 13, 2020
7.910
8.060
7.800
7.960
115,429
+0.05(+0.63%)
Feb 12, 2020
8.200
8.340
7.820
7.910
221,603
-0.30(-3.65%)
Feb 11, 2020
8.190
8.445
8.100
8.210
191,936
+0.07(+0.86%)
Feb 10, 2020
7.940
8.180
7.840
8.140
231,510
+0.21(+2.65%)
Feb 07, 2020
7.760
8.190
7.760
7.930
194,000
+0.12(+1.54%)
Feb 06, 2020
8.000
8.000
7.680
7.810
210,297
-0.13(-1.64%)
Feb 05, 2020
8.520
8.520
7.900
7.940
225,920
-0.31(-3.76%)
Feb 04, 2020
8.490
8.775
8.160
8.250
318,298
-0.07(-0.84%)
Feb 03, 2020
7.750
8.320
7.680
8.320
323,702
+0.64(+8.33%)
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%)
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
.