Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Puxin Ltd ADR (NY: NEW )

N/A 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
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.