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 31, 2020
9.370
9.640
8.860
8.880
477,829
-0.50(-5.33%)
Aug 28, 2020
8.920
9.500
8.640
9.380
173,300
+0.61(+6.96%)
Aug 27, 2020
8.900
8.940
8.600
8.770
1,162,548
-0.18(-2.01%)
Aug 26, 2020
9.440
9.440
8.560
8.950
469,717
-0.64(-6.67%)
Aug 25, 2020
9.800
9.940
9.310
9.590
175,083
-0.18(-1.84%)
Aug 24, 2020
10.30
10.59
9.560
9.770
462,819
-0.21(-2.10%)
Aug 21, 2020
9.330
10.13
9.330
9.980
244,500
+0.47(+4.94%)
Aug 20, 2020
9.450
9.570
8.830
9.510
281,765
+0.14(+1.49%)
Aug 19, 2020
10.77
11.06
9.340
9.370
366,211
-1.52(-13.96%)
Aug 18, 2020
10.82
10.99
10.57
10.89
172,967
+0.07(+0.65%)
Aug 17, 2020
10.86
11.18
10.75
10.82
186,614
-0.11(-1.01%)
Aug 14, 2020
10.70
11.18
10.25
10.93
446,000
+0.02(+0.18%)
Aug 13, 2020
10.94
11.25
10.00
10.91
437,504
-0.35(-3.11%)
Aug 12, 2020
11.45
11.68
11.23
11.26
305,213
-0.10(-0.88%)
Aug 11, 2020
11.62
11.85
11.27
11.36
417,617
-0.10(-0.87%)
Aug 10, 2020
11.51
12.08
11.01
11.46
499,200
+0.18(+1.60%)
Aug 07, 2020
11.10
12.39
11.05
11.28
1,100,400
+0.07(+0.62%)
Aug 06, 2020
11.38
11.62
11.01
11.21
501,571
-0.21(-1.84%)
Aug 05, 2020
11.48
11.64
10.68
11.42
528,871
+0.03(+0.26%)
Aug 04, 2020
10.57
11.39
10.48
11.39
626,627
+0.89(+8.48%)
Aug 03, 2020
10.88
10.95
10.41
10.50
416,933
-0.43(-3.93%)
Jul 31, 2020
10.78
11.16
10.54
10.93
303,200
+0.08(+0.74%)
Jul 30, 2020
10.47
11.14
9.740
10.85
388,386
+0.32(+3.04%)
Jul 29, 2020
11.13
11.69
10.48
10.53
362,020
-0.69(-6.15%)
Jul 28, 2020
10.15
11.39
10.15
11.22
558,982
+0.79(+7.57%)
Jul 27, 2020
10.52
11.10
10.31
10.43
315,693
-0.08(-0.76%)
Jul 24, 2020
11.04
11.07
10.31
10.51
573,000
-0.96(-8.37%)
Jul 23, 2020
10.91
11.58
10.81
11.47
707,804
+0.48(+4.37%)
Jul 22, 2020
10.50
11.17
10.14
10.99
1,026,830
+0.08(+0.73%)
Jul 21, 2020
10.21
10.93
9.900
10.91
530,384
+0.80(+7.91%)
Jul 20, 2020
10.02
10.30
9.900
10.11
511,654
+0.06(+0.60%)
Jul 17, 2020
9.970
10.13
9.890
10.05
344,000
+0.24(+2.45%)
Jul 16, 2020
9.000
10.00
8.700
9.810
881,313
+0.39(+4.14%)
Jul 15, 2020
9.200
10.11
9.185
9.420
827,152
+0.45(+5.02%)
Jul 14, 2020
7.930
9.790
7.750
8.970
1,597,487
+0.95(+11.85%)
Jul 13, 2020
8.300
8.580
7.950
8.020
995,268
+0.15(+1.91%)
Jul 10, 2020
6.910
7.940
6.910
7.870
1,033,600
+1.18(+17.64%)
Jul 09, 2020
8.380
8.460
6.170
6.690
1,607,463
-1.46(-17.91%)
Jul 08, 2020
7.200
8.500
7.200
8.150
1,133,821
+0.90(+12.41%)
Jul 07, 2020
7.180
7.380
6.710
7.250
579,756
+0.07(+0.97%)
Jul 06, 2020
6.140
7.240
6.060
7.180
1,637,493
+1.51(+26.63%)
Jul 02, 2020
5.280
5.850
5.220
5.670
290,400
+0.43(+8.21%)
Jul 01, 2020
5.180
5.370
5.100
5.240
160,670
+0.08(+1.55%)
Jun 30, 2020
5.280
5.380
5.030
5.160
235,786
-0.15(-2.82%)
Jun 29, 2020
5.350
5.450
5.260
5.310
218,963
-0.01(-0.19%)
Jun 26, 2020
5.530
5.660
5.270
5.320
223,800
-0.34(-6.01%)
Jun 25, 2020
5.500
5.690
5.470
5.660
179,427
+0.04(+0.71%)
Jun 24, 2020
5.660
5.730
5.460
5.620
121,944
-0.04(-0.71%)
Jun 23, 2020
5.690
5.840
5.615
5.660
185,854
+0.01(+0.18%)
Jun 22, 2020
6.020
6.080
5.550
5.650
424,777
-0.35(-5.83%)
Jun 19, 2020
6.070
6.430
5.950
6.000
274,100
-0.06(-0.99%)
Jun 18, 2020
6.180
6.240
5.960
6.060
148,863
-0.03(-0.49%)
Jun 17, 2020
6.080
6.250
6.040
6.090
148,768
-0.10(-1.62%)
Jun 16, 2020
6.300
6.420
6.120
6.190
131,238
-0.13(-2.06%)
Jun 15, 2020
6.060
6.455
6.030
6.320
172,695
+0.12(+1.94%)
Jun 12, 2020
6.260
6.405
6.050
6.200
238,600
-0.05(-0.80%)
Jun 11, 2020
5.970
6.398
5.960
6.250
218,996
+0.16(+2.63%)
Jun 10, 2020
6.610
6.610
6.050
6.090
636,251
-0.35(-5.43%)
Jun 09, 2020
6.080
6.500
5.920
6.440
396,912
+0.32(+5.23%)
Jun 08, 2020
6.300
6.470
5.930
6.120
483,379
-0.15(-2.39%)
Jun 05, 2020
6.400
6.660
6.150
6.270
344,600
-0.23(-3.54%)
Jun 04, 2020
6.690
6.850
6.440
6.500
202,669
-0.32(-4.69%)
Jun 03, 2020
6.660
6.958
6.660
6.820
144,015
+0.02(+0.29%)
Jun 02, 2020
6.750
6.810
6.510
6.800
194,191
+0.10(+1.49%)
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
.