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 (%)
Aug 30, 2019
6.960
7.066
6.820
7.040
185,900
+0.08(+1.15%)
Aug 29, 2019
6.910
7.050
6.790
6.960
122,768
+0.01(+0.14%)
Aug 28, 2019
6.730
7.070
6.561
6.950
197,273
+0.29(+4.35%)
Aug 27, 2019
6.710
6.864
6.550
6.660
143,100
-0.12(-1.77%)
Aug 26, 2019
6.600
6.800
6.500
6.780
106,865
+0.26(+3.99%)
Aug 23, 2019
6.600
6.700
6.500
6.520
127,700
-0.18(-2.69%)
Aug 22, 2019
6.570
6.799
6.570
6.700
128,119
+0.10(+1.52%)
Aug 21, 2019
6.500
6.650
6.500
6.600
374,946
+0.07(+1.07%)
Aug 20, 2019
6.500
6.560
6.400
6.530
179,389
+0.10(+1.56%)
Aug 19, 2019
6.440
6.500
6.250
6.430
148,524
+0.02(+0.31%)
Aug 16, 2019
6.240
6.430
6.150
6.410
104,800
+0.22(+3.55%)
Aug 15, 2019
6.240
6.330
6.100
6.190
119,282
-0.02(-0.32%)
Aug 14, 2019
6.270
6.370
6.140
6.210
71,790
-0.20(-3.12%)
Aug 13, 2019
6.610
6.650
6.200
6.410
200,739
+0.00(+0.00%)
Aug 12, 2019
6.410
6.480
6.130
6.410
113,844
-0.09(-1.38%)
Aug 09, 2019
6.450
6.600
6.340
6.500
98,100
-0.06(-0.91%)
Aug 08, 2019
6.370
6.600
6.370
6.560
144,664
+0.19(+2.98%)
Aug 07, 2019
6.080
6.400
5.930
6.370
160,277
+0.24(+3.92%)
Aug 06, 2019
5.920
6.170
5.800
6.130
114,039
+0.33(+5.69%)
Aug 05, 2019
5.980
5.980
5.770
5.800
102,725
-0.24(-3.97%)
Aug 02, 2019
5.940
6.170
5.880
6.040
113,700
+0.06(+1.00%)
Aug 01, 2019
6.090
6.220
5.900
5.980
186,433
-0.11(-1.81%)
Jul 31, 2019
5.950
6.190
5.800
6.090
137,596
+0.14(+2.35%)
Jul 30, 2019
5.850
6.000
5.840
5.950
120,607
+0.21(+3.66%)
Jul 29, 2019
5.850
5.950
5.730
5.740
139,157
-0.11(-1.88%)
Jul 26, 2019
5.900
6.050
5.750
5.850
109,200
+0.03(+0.52%)
Jul 25, 2019
5.880
5.980
5.800
5.820
201,803
+0.01(+0.17%)
Jul 24, 2019
5.860
5.950
5.700
5.810
111,861
-0.03(-0.51%)
Jul 23, 2019
5.850
5.945
5.770
5.840
94,082
+0.13(+2.28%)
Jul 22, 2019
5.630
5.870
5.630
5.710
152,457
+0.11(+1.96%)
Jul 19, 2019
5.680
5.680
5.590
5.600
50,100
-0.02(-0.36%)
Jul 18, 2019
5.550
5.680
5.460
5.620
56,359
+0.04(+0.72%)
Jul 17, 2019
5.700
5.820
5.580
5.580
38,555
-0.04(-0.71%)
Jul 16, 2019
5.550
5.780
5.550
5.620
90,012
+0.06(+1.08%)
Jul 15, 2019
5.780
5.870
5.560
5.560
134,062
-0.17(-2.97%)
Jul 12, 2019
5.790
5.845
5.590
5.730
96,400
+0.00(+0.00%)
Jul 11, 2019
5.360
5.750
5.300
5.730
189,604
+0.39(+7.30%)
Jul 10, 2019
5.750
5.860
5.310
5.340
260,308
-0.37(-6.48%)
Jul 09, 2019
5.940
6.130
5.700
5.710
303,728
-0.22(-3.71%)
Jul 08, 2019
6.660
6.703
5.910
5.930
436,571
-0.84(-12.41%)
Jul 05, 2019
6.500
6.770
6.480
6.770
297,800
+0.35(+5.45%)
Jul 03, 2019
6.540
6.630
6.370
6.420
273,100
+0.00(+0.00%)
Jul 02, 2019
6.310
6.580
6.310
6.420
353,419
+0.01(+0.16%)
Jul 01, 2019
6.400
6.600
6.280
6.410
253,195
+0.13(+2.07%)
Jun 28, 2019
6.340
6.400
6.130
6.280
204,900
+0.04(+0.64%)
Jun 27, 2019
6.180
6.500
6.110
6.240
235,736
+0.01(+0.16%)
Jun 26, 2019
6.100
6.330
6.100
6.230
204,554
+0.22(+3.66%)
Jun 25, 2019
6.040
6.290
6.010
6.010
200,914
-0.01(-0.17%)
Jun 24, 2019
6.190
6.330
6.020
6.020
321,004
-0.16(-2.59%)
Jun 21, 2019
6.340
6.470
6.180
6.180
401,900
-0.06(-0.96%)
Jun 20, 2019
6.230
6.360
6.140
6.240
245,075
+0.11(+1.79%)
Jun 19, 2019
6.220
6.300
6.060
6.130
331,336
-0.11(-1.76%)
Jun 18, 2019
6.550
6.620
6.190
6.240
393,294
-0.29(-4.44%)
Jun 17, 2019
6.680
6.770
6.430
6.530
396,295
-0.18(-2.68%)
Jun 14, 2019
6.930
7.110
6.530
6.710
556,000
-0.29(-4.14%)
Jun 13, 2019
6.840
7.060
6.630
7.000
439,971
+0.17(+2.49%)
Jun 12, 2019
6.770
6.858
6.520
6.830
339,149
+0.08(+1.19%)
Jun 11, 2019
6.490
6.850
6.460
6.750
360,799
+0.35(+5.47%)
Jun 10, 2019
5.970
6.500
5.940
6.400
424,691
+0.57(+9.78%)
Jun 07, 2019
5.850
5.970
5.810
5.830
168,100
+0.02(+0.34%)
Jun 06, 2019
6.090
6.140
5.810
5.810
196,488
-0.10(-1.69%)
Jun 05, 2019
6.030
6.171
5.680
5.910
233,753
-0.09(-1.50%)
Jun 04, 2019
6.040
6.214
6.000
6.000
256,183
-0.01(-0.17%)
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
.