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
)
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:
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 03, 2022
0
+0.00(+0.00%)
May 02, 2022
1.240
1.340
1.230
1.280
65,359
+0.06(+4.92%)
Apr 29, 2022
1.250
1.510
1.220
1.220
183,081
-0.06(-4.69%)
Apr 28, 2022
1.320
1.360
1.190
1.280
113,238
-0.02(-1.54%)
Apr 27, 2022
1.300
1.560
1.130
1.300
244,030
-0.03(-2.26%)
Apr 26, 2022
1.370
1.400
1.300
1.330
21,470
-0.07(-5.00%)
Apr 25, 2022
1.560
1.560
1.390
1.400
53,459
-0.06(-4.11%)
Apr 22, 2022
1.480
1.590
1.400
1.460
40,851
+0.03(+2.10%)
Apr 21, 2022
1.640
1.640
1.380
1.430
85,921
-0.10(-6.54%)
Apr 20, 2022
1.500
1.700
1.410
1.530
258,430
+0.05(+3.38%)
Apr 19, 2022
1.520
1.530
1.440
1.480
36,618
+0.11(+8.03%)
Apr 18, 2022
1.490
1.590
1.370
1.370
91,609
-0.19(-12.18%)
Apr 14, 2022
1.600
1.640
1.550
1.560
55,774
-0.04(-2.50%)
Apr 13, 2022
1.600
1.710
1.600
1.600
76,779
+0.00(+0.00%)
Apr 12, 2022
1.710
1.720
1.600
1.600
27,308
-0.12(-6.98%)
Apr 11, 2022
1.660
1.800
1.590
1.720
165,656
+0.02(+1.18%)
Apr 08, 2022
1.730
1.840
1.670
1.700
67,263
-0.10(-5.56%)
Apr 07, 2022
1.810
1.980
1.661
1.800
306,121
-0.01(-0.55%)
Apr 06, 2022
2.000
2.000
1.810
1.810
83,485
-0.22(-10.84%)
Apr 05, 2022
2.100
2.220
1.970
2.030
148,321
-0.06(-2.87%)
Apr 04, 2022
1.920
2.180
1.920
2.090
80,282
+0.17(+8.85%)
Apr 01, 2022
2.080
2.200
1.900
1.920
204,485
-0.16(-7.69%)
Mar 31, 2022
2.120
2.280
2.020
2.080
156,070
+0.03(+1.46%)
Mar 30, 2022
2.170
2.240
2.020
2.050
108,551
-0.07(-3.30%)
Mar 29, 2022
2.280
2.280
2.120
2.120
87,111
-0.06(-2.75%)
Mar 28, 2022
2.100
2.280
2.100
2.180
184,303
+0.03(+1.40%)
Mar 25, 2022
2.360
2.460
2.100
2.150
204,662
-0.32(-12.96%)
Mar 24, 2022
2.570
2.618
2.290
2.470
310,972
-0.10(-3.89%)
Mar 23, 2022
2.320
2.850
2.300
2.570
1,022,119
+0.10(+4.05%)
Mar 22, 2022
1.810
3.370
1.810
2.470
8,136,708
+0.63(+34.24%)
Mar 21, 2022
1.940
1.971
1.700
1.840
99,522
-0.09(-4.66%)
Mar 18, 2022
1.680
2.030
1.630
1.930
300,150
+0.25(+14.88%)
Mar 17, 2022
1.750
1.800
1.610
1.680
134,662
-0.02(-1.18%)
Mar 16, 2022
1.480
1.882
1.460
1.700
412,761
+0.39(+29.77%)
Mar 15, 2022
1.190
1.370
1.170
1.310
236,067
-0.02(-1.50%)
Mar 14, 2022
1.620
1.650
1.260
1.330
174,290
-0.24(-15.29%)
Mar 11, 2022
1.670
1.710
1.570
1.570
90,414
-0.12(-7.10%)
Mar 10, 2022
1.865
1.865
1.660
1.690
73,538
-0.16(-8.65%)
Mar 09, 2022
1.790
1.940
1.763
1.850
79,592
+0.10(+5.71%)
Mar 08, 2022
1.640
1.910
1.640
1.750
123,360
+0.11(+6.71%)
Mar 07, 2022
1.800
1.840
1.640
1.640
160,722
-0.21(-11.35%)
Mar 04, 2022
2.000
2.050
1.820
1.850
140,078
-0.19(-9.31%)
Mar 03, 2022
2.300
2.300
2.000
2.040
211,792
-0.18(-8.11%)
Mar 02, 2022
2.210
2.290
2.175
2.220
104,682
-0.01(-0.45%)
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
.