Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.