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, 2021
3.600
3.644
3.540
3.590
241,500
-0.08(-2.18%)
Apr 29, 2021
4.000
4.000
3.640
3.670
541,061
-0.38(-9.38%)
Apr 28, 2021
3.900
4.090
3.860
4.050
193,871
+0.07(+1.76%)
Apr 27, 2021
4.150
4.150
3.950
3.980
192,826
-0.15(-3.63%)
Apr 26, 2021
3.890
4.400
3.740
4.130
1,460,615
+0.32(+8.40%)
Apr 23, 2021
3.800
3.870
3.720
3.810
273,000
+0.00(+0.00%)
Apr 22, 2021
3.840
4.000
3.740
3.810
120,783
-0.02(-0.52%)
Apr 21, 2021
3.510
3.840
3.450
3.830
241,545
+0.22(+6.09%)
Apr 20, 2021
3.740
3.980
3.500
3.610
367,387
-0.21(-5.50%)
Apr 19, 2021
3.650
3.830
3.480
3.820
496,505
+0.28(+7.91%)
Apr 16, 2021
3.660
4.150
3.470
3.540
1,122,600
-0.08(-2.21%)
Apr 15, 2021
3.600
3.790
3.310
3.620
1,065,753
+0.13(+3.72%)
Apr 14, 2021
3.570
3.570
3.460
3.490
226,054
-0.05(-1.41%)
Apr 13, 2021
3.520
3.630
3.460
3.540
217,983
+0.02(+0.57%)
Apr 12, 2021
3.750
3.750
3.380
3.520
345,497
-0.24(-6.38%)
Apr 09, 2021
3.860
3.870
3.650
3.760
304,800
-0.17(-4.33%)
Apr 08, 2021
3.950
3.990
3.810
3.930
280,933
+0.02(+0.51%)
Apr 07, 2021
4.100
4.190
3.860
3.910
306,819
-0.18(-4.40%)
Apr 06, 2021
3.860
4.200
3.810
4.090
296,049
+0.21(+5.41%)
Apr 05, 2021
4.390
4.400
3.860
3.880
736,983
-0.47(-10.80%)
Apr 01, 2021
4.130
4.360
3.960
4.350
657,600
+0.35(+8.75%)
Mar 31, 2021
3.890
4.200
3.880
4.000
894,592
+0.24(+6.38%)
Mar 30, 2021
3.810
3.980
3.700
3.760
693,314
+0.07(+1.90%)
Mar 29, 2021
4.080
4.080
3.540
3.690
676,266
-0.51(-12.14%)
Mar 26, 2021
4.720
4.720
3.950
4.200
583,200
-0.38(-8.30%)
Mar 25, 2021
4.700
4.740
4.530
4.580
331,690
-0.13(-2.76%)
Mar 24, 2021
5.170
5.250
4.640
4.710
331,649
-0.45(-8.72%)
Mar 23, 2021
5.640
5.640
5.120
5.160
330,246
-0.41(-7.36%)
Mar 22, 2021
5.760
5.780
5.460
5.570
457,499
-0.06(-1.07%)
Mar 19, 2021
5.390
5.640
5.301
5.630
359,700
+0.11(+1.99%)
Mar 18, 2021
5.720
5.780
5.500
5.520
133,652
-0.25(-4.33%)
Mar 17, 2021
5.840
5.960
5.560
5.770
278,259
-0.13(-2.20%)
Mar 16, 2021
6.290
6.800
5.750
5.900
1,089,862
-0.31(-4.99%)
Mar 15, 2021
5.780
6.240
5.780
6.210
267,809
+0.26(+4.37%)
Mar 12, 2021
5.750
6.070
5.750
5.950
221,100
+0.13(+2.23%)
Mar 11, 2021
5.780
5.950
5.310
5.820
376,275
+0.15(+2.65%)
Mar 10, 2021
6.170
6.330
5.500
5.670
813,190
-0.45(-7.35%)
Mar 09, 2021
6.280
6.530
5.900
6.120
535,564
-0.09(-1.45%)
Mar 08, 2021
6.610
6.640
5.950
6.210
461,792
-0.33(-5.05%)
Mar 05, 2021
6.390
6.565
5.980
6.540
343,000
+0.28(+4.47%)
Mar 04, 2021
6.480
6.660
6.100
6.260
261,000
-0.21(-3.25%)
Mar 03, 2021
7.150
7.230
6.410
6.470
340,412
-0.66(-9.26%)
Mar 02, 2021
7.420
7.770
7.120
7.130
255,001
-0.29(-3.91%)
Mar 01, 2021
7.290
7.720
7.217
7.420
780,170
+0.33(+4.65%)
Feb 26, 2021
7.180
7.410
6.660
7.090
1,088,400
-0.04(-0.56%)
Feb 25, 2021
7.560
7.730
7.000
7.130
543,815
-0.58(-7.52%)
Feb 24, 2021
7.430
7.775
7.310
7.710
340,707
+0.28(+3.77%)
Feb 23, 2021
8.010
8.130
7.240
7.430
408,051
-0.59(-7.36%)
Feb 22, 2021
8.560
9.090
8.010
8.020
500,706
-0.48(-5.65%)
Feb 19, 2021
8.320
9.170
8.320
8.500
1,026,100
+0.10(+1.19%)
Feb 18, 2021
8.810
8.810
8.290
8.400
708,472
-0.41(-4.65%)
Feb 17, 2021
8.490
9.080
8.480
8.810
1,244,634
+0.32(+3.77%)
Feb 16, 2021
8.180
8.780
8.180
8.490
795,848
+0.46(+5.73%)
Feb 12, 2021
7.810
8.180
7.700
8.030
946,500
+0.35(+4.56%)
Feb 11, 2021
7.490
8.100
7.310
7.680
844,040
+0.17(+2.26%)
Feb 10, 2021
7.990
7.990
7.350
7.510
1,056,467
-0.25(-3.22%)
Feb 09, 2021
6.990
7.860
6.950
7.760
1,022,916
+0.84(+12.14%)
Feb 08, 2021
7.060
7.330
6.910
6.920
661,268
-0.12(-1.70%)
Feb 05, 2021
7.290
7.290
6.825
7.040
908,100
+0.19(+2.77%)
Feb 04, 2021
6.790
7.090
6.600
6.850
336,688
+0.29(+4.42%)
Feb 03, 2021
6.900
7.200
6.500
6.560
769,026
-0.29(-4.23%)
Feb 02, 2021
6.760
7.050
6.500
6.850
501,973
+0.25(+3.79%)
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
.