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 (%)
Jun 28, 2019 6.340 6.400 6.130 6.280 204,900 +0.04(+0.64%)
Jun 27, 2019 6.180 6.500 6.110 6.240 235,736 +0.01(+0.16%)
Jun 26, 2019 6.100 6.330 6.100 6.230 204,554 +0.22(+3.66%)
Jun 25, 2019 6.040 6.290 6.010 6.010 200,914 -0.01(-0.17%)
Jun 24, 2019 6.190 6.330 6.020 6.020 321,004 -0.16(-2.59%)
Jun 21, 2019 6.340 6.470 6.180 6.180 401,900 -0.06(-0.96%)
Jun 20, 2019 6.230 6.360 6.140 6.240 245,075 +0.11(+1.79%)
Jun 19, 2019 6.220 6.300 6.060 6.130 331,336 -0.11(-1.76%)
Jun 18, 2019 6.550 6.620 6.190 6.240 393,294 -0.29(-4.44%)
Jun 17, 2019 6.680 6.770 6.430 6.530 396,295 -0.18(-2.68%)
Jun 14, 2019 6.930 7.110 6.530 6.710 556,000 -0.29(-4.14%)
Jun 13, 2019 6.840 7.060 6.630 7.000 439,971 +0.17(+2.49%)
Jun 12, 2019 6.770 6.858 6.520 6.830 339,149 +0.08(+1.19%)
Jun 11, 2019 6.490 6.850 6.460 6.750 360,799 +0.35(+5.47%)
Jun 10, 2019 5.970 6.500 5.940 6.400 424,691 +0.57(+9.78%)
Jun 07, 2019 5.850 5.970 5.810 5.830 168,100 +0.02(+0.34%)
Jun 06, 2019 6.090 6.140 5.810 5.810 196,488 -0.10(-1.69%)
Jun 05, 2019 6.030 6.171 5.680 5.910 233,753 -0.09(-1.50%)
Jun 04, 2019 6.040 6.214 6.000 6.000 256,183 -0.01(-0.17%)
Jun 03, 2019 6.170 6.330 6.000 6.010 184,511 -0.08(-1.31%)
May 31, 2019 6.190 6.410 5.920 6.090 348,600 -0.10(-1.62%)
May 30, 2019 6.420 6.771 6.170 6.190 250,980 -0.27(-4.18%)
May 29, 2019 6.210 6.580 6.210 6.460 244,163 +0.19(+3.03%)
May 28, 2019 6.240 6.629 6.140 6.270 213,537 +0.06(+0.97%)
May 24, 2019 6.000 6.270 5.920 6.210 361,300 +0.26(+4.37%)
May 23, 2019 6.110 6.270 5.890 5.950 207,486 -0.24(-3.88%)
May 22, 2019 6.280 6.555 6.140 6.190 300,827 -0.19(-2.98%)
May 21, 2019 6.450 6.690 6.300 6.380 295,035 -0.08(-1.24%)
May 20, 2019 6.900 7.000 6.440 6.460 317,535 +0.00(+0.00%)
May 17, 2019 6.910 7.100 6.380 6.460 410,500 -0.48(-6.92%)
May 16, 2019 6.590 7.231 6.560 6.940 328,230 +0.46(+7.10%)
May 15, 2019 6.260 6.680 6.260 6.480 236,131 +0.11(+1.73%)
May 14, 2019 6.100 6.560 6.100 6.370 208,990 +0.31(+5.12%)
May 13, 2019 6.856 6.856 5.819 6.060 344,771 -0.59(-8.87%)
May 10, 2019 6.440 6.750 6.300 6.650 460,900 +0.35(+5.56%)
May 09, 2019 6.720 7.080 6.260 6.300 626,081 -0.50(-7.35%)
May 08, 2019 6.800 7.100 6.770 6.800 217,920 -0.06(-0.87%)
May 07, 2019 6.950 7.195 6.801 6.860 227,863 -0.09(-1.29%)
May 06, 2019 7.070 7.430 6.930 6.950 286,784 -0.36(-4.92%)
May 03, 2019 7.580 7.948 7.220 7.310 678,300 -0.22(-2.92%)
May 02, 2019 8.450 8.800 7.530 7.530 392,365 -1.00(-11.72%)
May 01, 2019 8.210 8.970 8.070 8.530 320,330 +0.27(+3.27%)
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%)
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.