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 (%)
May 29, 2020
6.660
6.856
6.260
6.760
310,600
+0.00(+0.00%)
May 28, 2020
7.100
7.144
6.680
6.760
184,229
-0.45(-6.24%)
May 27, 2020
7.450
7.480
6.800
7.210
568,118
+0.16(+2.27%)
May 26, 2020
6.320
7.110
6.300
7.050
646,955
+0.98(+16.14%)
May 22, 2020
6.220
6.300
5.930
6.070
308,900
-0.37(-5.75%)
May 21, 2020
6.720
7.044
6.350
6.440
404,155
-0.46(-6.67%)
May 20, 2020
7.130
7.690
6.820
6.900
306,156
-0.17(-2.40%)
May 19, 2020
6.300
7.440
6.300
7.070
735,835
+0.89(+14.40%)
May 18, 2020
6.250
6.404
6.050
6.180
165,463
-0.05(-0.80%)
May 15, 2020
6.280
6.520
6.100
6.230
160,400
-0.18(-2.81%)
May 14, 2020
6.100
6.550
5.680
6.410
270,874
+0.48(+8.09%)
May 13, 2020
6.520
6.630
5.810
5.930
517,660
-0.72(-10.83%)
May 12, 2020
7.010
7.140
6.450
6.650
340,688
+0.09(+1.37%)
May 11, 2020
7.600
7.680
6.450
6.560
622,173
-1.04(-13.68%)
May 08, 2020
7.240
7.885
7.150
7.600
875,500
+0.57(+8.11%)
May 07, 2020
6.170
7.180
5.910
7.030
568,790
+0.93(+15.25%)
May 06, 2020
5.300
6.280
5.130
6.100
455,463
+0.71(+13.17%)
May 05, 2020
5.130
5.420
5.130
5.390
155,979
+0.25(+4.86%)
May 04, 2020
5.450
5.480
5.030
5.140
263,023
-0.44(-7.89%)
May 01, 2020
5.200
5.580
5.200
5.580
210,200
-0.01(-0.18%)
Apr 30, 2020
5.700
5.700
5.010
5.590
303,373
-0.10(-1.76%)
Apr 29, 2020
4.990
5.690
4.970
5.690
274,971
+0.77(+15.65%)
Apr 28, 2020
4.490
4.970
4.420
4.920
232,468
+0.48(+10.81%)
Apr 27, 2020
4.110
4.450
3.990
4.440
295,948
+0.41(+10.17%)
Apr 24, 2020
4.080
4.120
3.920
4.030
216,700
-0.07(-1.71%)
Apr 23, 2020
4.150
4.330
4.007
4.100
123,551
-0.09(-2.15%)
Apr 22, 2020
4.000
4.250
3.970
4.190
195,387
+0.17(+4.23%)
Apr 21, 2020
4.000
4.080
3.850
4.020
288,164
-0.09(-2.19%)
Apr 20, 2020
4.230
4.300
4.000
4.110
240,553
-0.13(-3.07%)
Apr 17, 2020
4.360
4.550
4.170
4.240
196,000
-0.13(-2.97%)
Apr 16, 2020
4.320
4.425
4.250
4.370
163,514
+0.06(+1.39%)
Apr 15, 2020
4.600
4.620
4.280
4.310
292,449
-0.49(-10.21%)
Apr 14, 2020
5.000
5.190
4.720
4.800
348,005
-0.01(-0.21%)
Apr 13, 2020
4.410
4.830
4.387
4.810
790,082
+0.51(+11.86%)
Apr 09, 2020
4.120
4.395
4.120
4.300
360,600
+0.13(+3.12%)
Apr 08, 2020
4.080
4.280
4.060
4.170
286,817
+0.09(+2.21%)
Apr 07, 2020
3.720
4.230
3.700
4.080
612,408
+0.40(+10.87%)
Apr 06, 2020
3.750
3.910
3.620
3.680
136,992
-0.07(-1.87%)
Apr 03, 2020
3.940
4.066
3.700
3.750
195,500
-0.28(-6.95%)
Apr 02, 2020
4.000
4.050
3.830
4.030
200,992
+0.05(+1.26%)
Apr 01, 2020
4.100
4.200
3.920
3.980
150,761
-0.30(-7.01%)
Mar 31, 2020
4.160
4.440
4.160
4.280
78,006
-0.02(-0.47%)
Mar 30, 2020
4.500
4.750
4.150
4.300
176,391
-0.12(-2.71%)
Mar 27, 2020
4.750
4.750
4.400
4.420
295,600
-0.31(-6.55%)
Mar 26, 2020
4.780
4.860
4.660
4.730
87,411
+0.05(+1.07%)
Mar 25, 2020
4.910
4.960
4.626
4.680
207,075
-0.02(-0.43%)
Mar 24, 2020
4.810
4.920
4.590
4.700
307,731
+0.09(+1.95%)
Mar 23, 2020
5.040
5.040
4.310
4.610
192,769
-0.49(-9.61%)
Mar 20, 2020
4.990
5.470
4.990
5.100
256,300
+0.10(+2.00%)
Mar 19, 2020
4.900
5.250
4.650
5.000
370,155
+0.13(+2.67%)
Mar 18, 2020
5.300
5.480
4.800
4.870
214,562
-0.70(-12.57%)
Mar 17, 2020
5.780
5.930
5.426
5.570
234,969
-0.23(-3.97%)
Mar 16, 2020
5.500
5.980
5.400
5.800
170,302
-0.21(-3.49%)
Mar 13, 2020
6.480
6.480
5.960
6.010
133,900
-0.15(-2.44%)
Mar 12, 2020
6.700
6.700
6.150
6.160
242,520
-0.87(-12.38%)
Mar 11, 2020
7.210
7.370
6.950
7.030
251,904
-0.28(-3.83%)
Mar 10, 2020
7.610
7.930
7.230
7.310
267,081
-0.19(-2.53%)
Mar 09, 2020
7.820
7.840
5.980
7.500
403,902
-0.64(-7.86%)
Mar 06, 2020
8.460
8.460
7.640
8.140
325,500
-0.45(-5.24%)
Mar 05, 2020
7.820
8.640
7.820
8.590
641,198
+0.95(+12.43%)
Mar 04, 2020
7.950
8.080
7.560
7.640
286,199
-0.25(-3.17%)
Mar 03, 2020
7.730
8.095
7.700
7.890
466,597
+0.23(+3.00%)
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
.