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 (%)
Apr 30, 2019
8.590
9.175
8.260
8.260
205,899
-0.58(-6.56%)
Apr 29, 2019
11.01
11.26
8.800
8.840
495,469
-2.43(-21.56%)
Apr 26, 2019
12.63
12.63
11.15
11.27
564,300
-1.43(-11.26%)
Apr 25, 2019
11.82
12.95
11.15
12.70
490,987
+0.66(+5.48%)
Apr 24, 2019
13.15
13.15
11.95
12.04
998,847
-1.33(-9.95%)
Apr 23, 2019
13.39
14.04
11.45
13.37
621,021
-0.02(-0.15%)
Apr 22, 2019
13.46
13.70
12.80
13.39
963,491
+0.25(+1.90%)
Apr 18, 2019
12.40
13.41
12.30
13.14
725,600
+1.04(+8.60%)
Apr 17, 2019
11.00
13.69
11.00
12.10
989,539
+1.18(+10.81%)
Apr 16, 2019
10.38
11.25
10.35
10.92
453,723
+0.79(+7.80%)
Apr 15, 2019
9.980
10.51
9.370
10.13
154,600
+0.17(+1.71%)
Apr 12, 2019
9.960
10.15
9.740
9.960
135,300
+0.09(+0.91%)
Apr 11, 2019
9.550
10.28
9.550
9.870
236,154
+0.30(+3.13%)
Apr 10, 2019
9.230
9.600
9.000
9.570
252,292
+0.39(+4.25%)
Apr 09, 2019
8.500
9.500
8.500
9.180
283,854
+0.75(+8.90%)
Apr 08, 2019
7.900
8.750
7.879
8.430
245,402
+0.59(+7.53%)
Apr 05, 2019
8.020
8.240
7.820
7.840
123,000
-0.06(-0.76%)
Apr 04, 2019
7.980
8.190
7.840
7.900
118,497
-0.06(-0.75%)
Apr 03, 2019
8.070
8.443
7.900
7.960
188,210
-0.01(-0.13%)
Apr 02, 2019
7.850
8.140
7.800
7.970
164,272
+0.22(+2.84%)
Apr 01, 2019
7.000
8.300
6.980
7.750
509,786
+0.82(+11.83%)
Mar 29, 2019
6.990
6.990
6.860
6.930
157,900
+0.04(+0.58%)
Mar 28, 2019
6.750
7.020
6.750
6.890
202,474
+0.11(+1.62%)
Mar 27, 2019
6.930
7.000
6.710
6.780
183,921
-0.08(-1.17%)
Mar 26, 2019
6.720
7.000
6.600
6.860
214,700
+0.09(+1.33%)
Mar 25, 2019
6.980
6.990
6.570
6.770
200,637
-0.20(-2.87%)
Mar 22, 2019
6.890
7.000
6.860
6.970
180,000
+0.01(+0.14%)
Mar 21, 2019
6.700
7.000
6.700
6.960
209,874
+0.19(+2.81%)
Mar 20, 2019
6.850
6.990
6.680
6.770
196,769
-0.10(-1.46%)
Mar 19, 2019
6.950
7.000
6.800
6.870
133,839
+0.02(+0.29%)
Mar 18, 2019
6.850
7.000
6.800
6.850
51,415
+0.02(+0.29%)
Mar 15, 2019
7.090
7.100
6.800
6.830
89,900
-0.19(-2.71%)
Mar 14, 2019
6.750
7.090
6.734
7.020
112,551
+0.31(+4.62%)
Mar 13, 2019
6.670
6.940
6.560
6.710
74,656
+0.08(+1.21%)
Mar 12, 2019
6.800
7.000
6.140
6.630
109,980
-0.16(-2.36%)
Mar 11, 2019
6.170
6.790
6.160
6.790
115,806
+0.65(+10.59%)
Mar 08, 2019
6.100
6.170
6.000
6.140
100,900
-0.07(-1.13%)
Mar 07, 2019
6.090
6.240
5.730
6.210
64,158
+0.08(+1.31%)
Mar 06, 2019
6.080
6.350
6.020
6.130
70,787
-0.02(-0.33%)
Mar 05, 2019
6.230
6.419
6.010
6.150
98,089
+0.00(+0.00%)
Mar 04, 2019
6.350
6.450
6.000
6.150
61,270
-0.16(-2.54%)
Mar 01, 2019
6.480
6.480
6.165
6.310
28,900
-0.06(-0.94%)
Feb 28, 2019
6.300
6.420
6.200
6.370
62,559
+0.17(+2.74%)
Feb 27, 2019
6.880
6.940
6.000
6.200
91,318
-0.73(-10.53%)
Feb 26, 2019
6.950
7.100
6.630
6.930
64,161
+0.04(+0.58%)
Feb 25, 2019
6.400
7.280
6.400
6.890
200,632
+0.50(+7.82%)
Feb 22, 2019
6.280
6.630
6.260
6.390
43,000
+0.17(+2.73%)
Feb 21, 2019
6.310
6.359
6.170
6.220
96,063
-0.20(-3.12%)
Feb 20, 2019
6.280
6.420
6.260
6.420
24,028
+0.12(+1.90%)
Feb 19, 2019
6.220
6.450
6.220
6.300
34,021
+0.09(+1.45%)
Feb 15, 2019
6.150
6.340
6.150
6.210
19,500
-0.03(-0.48%)
Feb 14, 2019
6.150
6.250
6.150
6.240
24,535
+0.09(+1.46%)
Feb 13, 2019
6.210
6.467
6.150
6.150
113,366
+0.00(+0.00%)
Feb 12, 2019
6.260
6.292
6.150
6.150
31,526
-0.05(-0.81%)
Feb 11, 2019
6.320
6.332
6.140
6.200
32,288
-0.10(-1.59%)
Feb 08, 2019
6.200
6.490
6.200
6.300
22,300
-0.01(-0.16%)
Feb 07, 2019
6.370
6.370
6.210
6.310
40,598
-0.09(-1.41%)
Feb 06, 2019
6.570
6.690
6.251
6.400
36,507
-0.23(-3.47%)
Feb 05, 2019
6.100
6.740
6.100
6.630
152,946
+0.53(+8.69%)
Feb 04, 2019
6.150
6.170
5.996
6.100
42,801
+0.15(+2.52%)
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
.