Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2019 8.590 9.175 8.260 8.260 205,899 -0.58(-6.56%)
Apr 29, 2019 11.01 11.26 8.800 8.840 495,469 -2.43(-21.56%)
Apr 26, 2019 12.63 12.63 11.15 11.27 564,300 -1.43(-11.26%)
Apr 25, 2019 11.82 12.95 11.15 12.70 490,987 +0.66(+5.48%)
Apr 24, 2019 13.15 13.15 11.95 12.04 998,847 -1.33(-9.95%)
Apr 23, 2019 13.39 14.04 11.45 13.37 621,021 -0.02(-0.15%)
Apr 22, 2019 13.46 13.70 12.80 13.39 963,491 +0.25(+1.90%)
Apr 18, 2019 12.40 13.41 12.30 13.14 725,600 +1.04(+8.60%)
Apr 17, 2019 11.00 13.69 11.00 12.10 989,539 +1.18(+10.81%)
Apr 16, 2019 10.38 11.25 10.35 10.92 453,723 +0.79(+7.80%)
Apr 15, 2019 9.980 10.51 9.370 10.13 154,600 +0.17(+1.71%)
Apr 12, 2019 9.960 10.15 9.740 9.960 135,300 +0.09(+0.91%)
Apr 11, 2019 9.550 10.28 9.550 9.870 236,154 +0.30(+3.13%)
Apr 10, 2019 9.230 9.600 9.000 9.570 252,292 +0.39(+4.25%)
Apr 09, 2019 8.500 9.500 8.500 9.180 283,854 +0.75(+8.90%)
Apr 08, 2019 7.900 8.750 7.879 8.430 245,402 +0.59(+7.53%)
Apr 05, 2019 8.020 8.240 7.820 7.840 123,000 -0.06(-0.76%)
Apr 04, 2019 7.980 8.190 7.840 7.900 118,497 -0.06(-0.75%)
Apr 03, 2019 8.070 8.443 7.900 7.960 188,210 -0.01(-0.13%)
Apr 02, 2019 7.850 8.140 7.800 7.970 164,272 +0.22(+2.84%)
Apr 01, 2019 7.000 8.300 6.980 7.750 509,786 +0.82(+11.83%)
Mar 29, 2019 6.990 6.990 6.860 6.930 157,900 +0.04(+0.58%)
Mar 28, 2019 6.750 7.020 6.750 6.890 202,474 +0.11(+1.62%)
Mar 27, 2019 6.930 7.000 6.710 6.780 183,921 -0.08(-1.17%)
Mar 26, 2019 6.720 7.000 6.600 6.860 214,700 +0.09(+1.33%)
Mar 25, 2019 6.980 6.990 6.570 6.770 200,637 -0.20(-2.87%)
Mar 22, 2019 6.890 7.000 6.860 6.970 180,000 +0.01(+0.14%)
Mar 21, 2019 6.700 7.000 6.700 6.960 209,874 +0.19(+2.81%)
Mar 20, 2019 6.850 6.990 6.680 6.770 196,769 -0.10(-1.46%)
Mar 19, 2019 6.950 7.000 6.800 6.870 133,839 +0.02(+0.29%)
Mar 18, 2019 6.850 7.000 6.800 6.850 51,415 +0.02(+0.29%)
Mar 15, 2019 7.090 7.100 6.800 6.830 89,900 -0.19(-2.71%)
Mar 14, 2019 6.750 7.090 6.734 7.020 112,551 +0.31(+4.62%)
Mar 13, 2019 6.670 6.940 6.560 6.710 74,656 +0.08(+1.21%)
Mar 12, 2019 6.800 7.000 6.140 6.630 109,980 -0.16(-2.36%)
Mar 11, 2019 6.170 6.790 6.160 6.790 115,806 +0.65(+10.59%)
Mar 08, 2019 6.100 6.170 6.000 6.140 100,900 -0.07(-1.13%)
Mar 07, 2019 6.090 6.240 5.730 6.210 64,158 +0.08(+1.31%)
Mar 06, 2019 6.080 6.350 6.020 6.130 70,787 -0.02(-0.33%)
Mar 05, 2019 6.230 6.419 6.010 6.150 98,089 +0.00(+0.00%)
Mar 04, 2019 6.350 6.450 6.000 6.150 61,270 -0.16(-2.54%)
Mar 01, 2019 6.480 6.480 6.165 6.310 28,900 -0.06(-0.94%)
Feb 28, 2019 6.300 6.420 6.200 6.370 62,559 +0.17(+2.74%)
Feb 27, 2019 6.880 6.940 6.000 6.200 91,318 -0.73(-10.53%)
Feb 26, 2019 6.950 7.100 6.630 6.930 64,161 +0.04(+0.58%)
Feb 25, 2019 6.400 7.280 6.400 6.890 200,632 +0.50(+7.82%)
Feb 22, 2019 6.280 6.630 6.260 6.390 43,000 +0.17(+2.73%)
Feb 21, 2019 6.310 6.359 6.170 6.220 96,063 -0.20(-3.12%)
Feb 20, 2019 6.280 6.420 6.260 6.420 24,028 +0.12(+1.90%)
Feb 19, 2019 6.220 6.450 6.220 6.300 34,021 +0.09(+1.45%)
Feb 15, 2019 6.150 6.340 6.150 6.210 19,500 -0.03(-0.48%)
Feb 14, 2019 6.150 6.250 6.150 6.240 24,535 +0.09(+1.46%)
Feb 13, 2019 6.210 6.467 6.150 6.150 113,366 +0.00(+0.00%)
Feb 12, 2019 6.260 6.292 6.150 6.150 31,526 -0.05(-0.81%)
Feb 11, 2019 6.320 6.332 6.140 6.200 32,288 -0.10(-1.59%)
Feb 08, 2019 6.200 6.490 6.200 6.300 22,300 -0.01(-0.16%)
Feb 07, 2019 6.370 6.370 6.210 6.310 40,598 -0.09(-1.41%)
Feb 06, 2019 6.570 6.690 6.251 6.400 36,507 -0.23(-3.47%)
Feb 05, 2019 6.100 6.740 6.100 6.630 152,946 +0.53(+8.69%)
Feb 04, 2019 6.150 6.170 5.996 6.100 42,801 +0.15(+2.52%)
Feb 01, 2019 5.760 6.225 5.750 5.950 79,200 +0.26(+4.57%)
Jan 31, 2019 5.430 6.000 5.410 5.690 65,446 +0.27(+4.98%)
Jan 30, 2019 5.260 5.460 5.260 5.420 20,720 +0.22(+4.23%)
Jan 29, 2019 5.250 5.380 5.200 5.200 42,142 -0.01(-0.19%)
Jan 28, 2019 5.450 5.550 5.130 5.210 44,011 -0.34(-6.13%)
Jan 25, 2019 5.380 5.680 5.130 5.550 25,700 +0.20(+3.74%)
Jan 24, 2019 5.380 5.520 5.260 5.350 36,163 +0.03(+0.56%)
Jan 23, 2019 5.200 5.590 5.180 5.320 43,177 +0.14(+2.70%)
Jan 22, 2019 5.200 5.280 5.000 5.180 293,394 -0.02(-0.38%)
Jan 18, 2019 5.260 5.260 5.200 5.200 56,800 -0.04(-0.76%)
Jan 17, 2019 5.250 5.340 5.180 5.240 170,324 -0.01(-0.19%)
Jan 16, 2019 5.500 5.600 5.250 5.250 161,484 -0.29(-5.23%)
Jan 15, 2019 5.630 5.650 5.540 5.540 12,335 -0.10(-1.77%)
Jan 14, 2019 5.540 5.740 5.540 5.640 44,787 -0.06(-1.05%)
Jan 11, 2019 5.750 5.775 5.700 5.700 80,200 +0.01(+0.18%)
Jan 10, 2019 5.750 5.760 5.690 5.690 60,208 -0.11(-1.90%)
Jan 09, 2019 5.860 6.020 5.800 5.800 50,285 +0.00(+0.00%)
Jan 08, 2019 5.720 6.000 5.700 5.800 18,883 +0.08(+1.40%)
Jan 07, 2019 5.880 6.020 5.700 5.720 29,132 -0.30(-4.98%)
Jan 04, 2019 6.010 6.140 5.900 6.020 9,100 +0.15(+2.56%)
Jan 03, 2019 6.081 6.081 5.860 5.870 7,120 -0.16(-2.65%)
Jan 02, 2019 5.890 6.030 5.680 6.030 9,851 +0.12(+2.03%)
Dec 31, 2018 5.730 6.200 5.650 5.910 152,400 +0.21(+3.68%)
Dec 28, 2018 5.540 5.710 5.540 5.700 51,500 +0.09(+1.60%)
Dec 27, 2018 5.700 5.800 5.560 5.610 116,437 -0.20(-3.44%)
Dec 26, 2018 5.850 5.900 5.435 5.810 69,260 -0.04(-0.68%)
Dec 24, 2018 5.890 6.030 5.800 5.850 26,200 +0.00(+0.00%)
Dec 21, 2018 6.100 6.200 5.850 5.850 45,500 -0.21(-3.47%)
Dec 20, 2018 6.250 6.380 6.050 6.060 96,271 -0.19(-3.04%)
Dec 19, 2018 6.260 6.440 6.200 6.250 42,856 +0.05(+0.81%)
Dec 18, 2018 6.370 6.570 6.200 6.200 48,284 -0.15(-2.36%)
Dec 17, 2018 6.500 6.730 6.200 6.350 46,237 -0.15(-2.31%)
Dec 14, 2018 6.500 6.910 6.180 6.500 139,100 -0.08(-1.22%)
Dec 13, 2018 6.680 7.200 6.400 6.580 136,853 -0.24(-3.52%)
Dec 12, 2018 5.700 6.880 5.700 6.820 265,041 +1.14(+20.07%)
Dec 11, 2018 5.720 5.860 5.600 5.680 36,312 -0.07(-1.22%)
Dec 10, 2018 5.670 5.900 5.670 5.750 51,248 +0.05(+0.88%)
Dec 07, 2018 5.710 6.000 5.560 5.700 33,100 -0.05(-0.87%)
Dec 06, 2018 5.530 5.970 5.530 5.750 23,901 -0.01(-0.17%)
Dec 04, 2018 6.000 6.250 5.500 5.760 43,100 -0.25(-4.16%)
Dec 03, 2018 6.290 6.584 6.000 6.010 41,215 -0.14(-2.28%)
Nov 30, 2018 6.140 6.150 5.800 6.150 31,700 +0.10(+1.65%)
Nov 29, 2018 5.930 6.120 5.741 6.050 23,811 +0.13(+2.20%)
Nov 28, 2018 5.920 6.100 5.800 5.920 21,688 +0.10(+1.72%)
Nov 27, 2018 6.020 6.300 5.620 5.820 39,862 -0.33(-5.37%)
Nov 26, 2018 5.890 6.340 5.550 6.150 128,525 +0.39(+6.77%)
Nov 23, 2018 5.470 6.300 5.400 5.760 192,100 +0.05(+0.88%)
Nov 21, 2018 5.710 5.710 5.710 0 +0.51(+9.81%)
Nov 20, 2018 5.340 5.590 5.060 5.200 64,030 -0.35(-6.31%)
Nov 19, 2018 6.010 6.010 5.510 5.550 52,558 -0.44(-7.35%)
Nov 16, 2018 6.000 6.080 5.510 5.990 72,600 +0.19(+3.28%)
Nov 15, 2018 5.620 6.080 5.610 5.800 69,865 +0.29(+5.26%)
Nov 14, 2018 6.320 6.590 5.500 5.510 104,473 -0.75(-11.98%)
Nov 13, 2018 6.500 6.750 6.240 6.260 56,439 -0.18(-2.80%)
Nov 12, 2018 6.890 6.890 6.340 6.440 120,269 -0.55(-7.87%)
Nov 09, 2018 7.030 7.090 6.670 6.990 63,500 +0.05(+0.72%)
Nov 08, 2018 6.900 7.190 6.800 6.940 56,444 -0.20(-2.80%)
Nov 07, 2018 7.280 7.690 6.990 7.140 98,867 +0.31(+4.54%)
Nov 06, 2018 7.000 7.130 6.830 6.830 50,648 -0.17(-2.43%)
Nov 05, 2018 7.160 7.218 7.000 7.000 68,601 -0.22(-3.05%)
Nov 02, 2018 7.980 7.980 7.150 7.220 66,700 -0.35(-4.62%)
Nov 01, 2018 7.350 7.912 7.310 7.570 142,083 +0.21(+2.85%)
Oct 31, 2018 7.570 7.570 7.300 7.360 90,376 -0.02(-0.27%)
Oct 30, 2018 8.160 8.440 7.380 7.380 87,580 -0.94(-11.30%)
Oct 29, 2018 8.980 8.980 8.100 8.320 159,411 -0.38(-4.37%)
Oct 26, 2018 8.660 8.885 8.430 8.700 170,900 -0.12(-1.36%)
Oct 25, 2018 8.800 9.175 8.350 8.820 206,536 +0.27(+3.16%)
Oct 24, 2018 8.800 9.070 8.450 8.550 178,115 -0.40(-4.47%)
Oct 23, 2018 8.540 9.090 8.350 8.950 523,510 -0.30(-3.24%)
Oct 22, 2018 8.950 9.340 8.750 9.250 180,715 +0.15(+1.65%)
Oct 19, 2018 8.640 9.100 8.150 9.100 168,800 +0.74(+8.85%)
Oct 18, 2018 8.420 8.430 7.772 8.360 142,410 -0.07(-0.83%)
Oct 17, 2018 8.480 8.720 8.000 8.430 58,992 +0.01(+0.12%)
Oct 16, 2018 8.150 8.430 7.650 8.420 169,119 +0.62(+7.95%)
Oct 15, 2018 7.760 7.950 7.585 7.800 63,270 +0.06(+0.78%)
Oct 12, 2018 7.970 8.390 7.350 7.740 200,600 +0.59(+8.25%)
Oct 11, 2018 8.000 8.370 7.060 7.150 69,299 -0.85(-10.62%)
Oct 10, 2018 8.700 8.990 8.000 8.000 67,116 -0.80(-9.09%)
Oct 09, 2018 8.620 8.800 8.600 8.800 8,588 +0.20(+2.33%)
Oct 08, 2018 8.980 9.040 8.540 8.600 117,916 -0.49(-5.39%)
Oct 05, 2018 9.100 9.190 8.850 9.090 64,800 +0.09(+1.00%)
Oct 04, 2018 9.120 9.190 8.750 9.000 50,514 +0.00(+0.00%)
Oct 03, 2018 8.920 9.269 8.800 9.000 30,359 +0.14(+1.58%)
Oct 02, 2018 8.820 8.890 8.500 8.860 43,588 +0.03(+0.34%)
Oct 01, 2018 8.780 9.090 8.750 8.830 21,998 +0.09(+1.03%)
Sep 28, 2018 8.720 9.200 8.550 8.740 85,800 +0.02(+0.23%)
Sep 27, 2018 8.280 9.380 8.230 8.720 149,866 +0.47(+5.70%)
Sep 26, 2018 8.670 8.777 8.050 8.250 123,634 -0.34(-3.96%)
Sep 25, 2018 9.420 9.504 8.450 8.590 96,374 -0.77(-8.23%)
Sep 24, 2018 8.930 9.640 8.900 9.360 98,336 +0.26(+2.86%)
Sep 21, 2018 8.500 9.320 8.500 9.100 161,100 +0.79(+9.51%)
Sep 20, 2018 7.500 8.830 7.427 8.310 289,251 +0.78(+10.36%)
Sep 19, 2018 8.280 8.400 7.530 7.530 199,517 -0.77(-9.28%)
Sep 18, 2018 9.100 9.110 8.210 8.300 140,892 -0.73(-8.08%)
Sep 17, 2018 9.770 9.770 9.030 9.030 98,322 -0.72(-7.38%)
Sep 14, 2018 10.00 10.05 9.700 9.750 112,500 -0.24(-2.40%)
Sep 13, 2018 9.740 10.68 9.740 9.990 311,275 -0.21(-2.06%)
Sep 12, 2018 10.27 10.68 9.940 10.20 190,634 -0.14(-1.35%)
Sep 11, 2018 11.00 11.00 10.34 10.34 79,914 -0.68(-6.17%)
Sep 10, 2018 11.84 11.84 10.98 11.02 99,737 -0.58(-5.00%)
Sep 07, 2018 11.54 11.99 11.54 11.60 30,500 -0.15(-1.28%)
Sep 06, 2018 12.21 12.21 11.75 11.75 65,399 -0.46(-3.77%)
Sep 05, 2018 12.51 12.56 12.20 12.21 89,213 -0.27(-2.16%)
Sep 04, 2018 12.95 12.95 12.46 12.48 52,828 -0.57(-4.37%)
Aug 31, 2018 13.05 13.05 13.05 0 +0.04(+0.31%)
Aug 30, 2018 13.30 13.50 12.94 13.01 24,511 -0.19(-1.44%)
Aug 29, 2018 13.95 14.03 13.15 13.20 144,205 -0.80(-5.71%)
Aug 28, 2018 13.90 14.16 13.78 14.00 120,951 +0.08(+0.57%)
Aug 27, 2018 14.52 14.60 13.77 13.92 195,484 -0.58(-4.00%)
Aug 24, 2018 14.30 14.56 14.26 14.50 148,000 +0.00(+0.00%)
Aug 23, 2018 14.35 14.98 14.01 14.50 235,286 -1.40(-8.81%)
Aug 22, 2018 13.05 16.15 13.05 15.90 622,592 +2.90(+22.31%)
Aug 21, 2018 14.41 14.60 12.64 13.00 780,087 -1.07(-7.60%)
Aug 20, 2018 14.15 14.82 14.04 14.07 345,632 -0.08(-0.57%)
Aug 17, 2018 14.19 14.82 13.87 14.15 63,400 -0.03(-0.21%)
Aug 16, 2018 13.89 14.87 13.89 14.18 195,951 +0.32(+2.31%)
Aug 15, 2018 14.37 14.66 13.85 13.86 141,090 -0.81(-5.52%)
Aug 14, 2018 15.16 15.21 14.66 14.67 107,190 -0.58(-3.80%)
Aug 13, 2018 14.28 15.39 14.12 15.25 163,951 -0.23(-1.49%)
Aug 10, 2018 15.87 15.93 15.32 15.48 82,600 -0.22(-1.40%)
Aug 09, 2018 15.88 16.12 15.56 15.70 58,752 -0.06(-0.38%)
Aug 08, 2018 16.24 16.70 15.72 15.76 66,383 -0.48(-2.96%)
Aug 07, 2018 15.74 16.43 15.65 16.24 49,693 +0.44(+2.78%)
Aug 06, 2018 16.03 16.17 15.70 15.80 61,345 -0.23(-1.43%)
Aug 03, 2018 16.44 16.44 15.71 16.03 162,000 -0.40(-2.43%)
Aug 02, 2018 16.94 16.94 15.86 16.43 164,265 -0.57(-3.35%)
Aug 01, 2018 16.72 17.46 16.38 17.00 118,426 +0.22(+1.31%)
Jul 31, 2018 18.62 18.62 16.78 16.78 237,695 -1.85(-9.93%)
Jul 30, 2018 18.92 19.33 18.53 18.63 117,704 -0.30(-1.58%)
Jul 27, 2018 18.90 19.07 18.65 18.93 118,700 -0.07(-0.37%)
Jul 26, 2018 19.32 19.84 18.81 19.00 223,716 -0.85(-4.28%)
Jul 25, 2018 19.25 19.93 19.25 19.85 127,771 +0.46(+2.37%)
Jul 24, 2018 19.01 19.53 18.90 19.39 136,889 +0.39(+2.05%)
Jul 23, 2018 19.09 19.09 18.52 19.00 111,440 +0.07(+0.37%)
Jul 20, 2018 19.10 19.29 18.58 18.93 221,838 -0.15(-0.79%)
Jul 19, 2018 19.19 19.40 18.88 19.08 141,240 -0.06(-0.31%)
Jul 18, 2018 19.02 19.50 18.91 19.14 119,816 +0.12(+0.63%)
Jul 17, 2018 19.00 19.60 19.00 19.02 202,279 -0.01(-0.05%)
Jul 16, 2018 20.20 20.43 18.92 19.03 397,795 -1.21(-5.98%)
Jul 13, 2018 20.60 20.68 19.37 20.24 190,559 +0.01(+0.05%)
Jul 12, 2018 19.05 20.97 19.05 20.23 566,400 +1.22(+6.42%)
Jul 11, 2018 19.28 19.74 19.00 19.01 222,821 -0.49(-2.51%)
Jul 10, 2018 19.14 19.65 18.75 19.50 591,070 +0.54(+2.85%)
Jul 09, 2018 19.24 19.44 18.89 18.96 213,514 -0.08(-0.42%)
Jul 06, 2018 18.70 19.48 18.70 19.04 202,649 +0.03(+0.16%)
Jul 05, 2018 19.80 20.00 18.98 19.01 474,660 -1.01(-5.04%)
Jul 03, 2018 20.02 20.02 20.02 0 -0.59(-2.86%)
Jul 02, 2018 21.23 21.30 20.33 20.61 140,264 -0.79(-3.69%)
Jun 29, 2018 22.06 22.07 21.03 21.40 271,693 +0.17(+0.80%)
Jun 28, 2018 20.94 21.50 20.16 21.23 372,029 +0.41(+1.97%)
Jun 27, 2018 23.50 23.70 20.69 20.82 1,285,510 -1.80(-7.96%)
Jun 26, 2018 21.58 22.88 21.23 22.62 1,106,168 +2.19(+10.72%)
Jun 25, 2018 18.24 20.74 18.20 20.43 1,475,097 +1.68(+8.96%)
Jun 22, 2018 23.30 23.30 18.75 18.75 1,725,913 -2.61(-12.22%)
Jun 21, 2018 25.07 25.94 21.26 21.36 1,660,708 -4.75(-18.19%)
Jun 20, 2018 32.50 32.50 25.00 26.11 2,459,537 -3.89(-12.97%)
Jun 19, 2018 30.18 35.00 28.04 30.00 3,829,216 +1.20(+4.17%)
Jun 18, 2018 23.64 29.35 21.55 28.80 2,901,147 +7.80(+37.14%)
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.