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 (%)
Aug 30, 2019 6.960 7.066 6.820 7.040 185,900 +0.08(+1.15%)
Aug 29, 2019 6.910 7.050 6.790 6.960 122,768 +0.01(+0.14%)
Aug 28, 2019 6.730 7.070 6.561 6.950 197,273 +0.29(+4.35%)
Aug 27, 2019 6.710 6.864 6.550 6.660 143,100 -0.12(-1.77%)
Aug 26, 2019 6.600 6.800 6.500 6.780 106,865 +0.26(+3.99%)
Aug 23, 2019 6.600 6.700 6.500 6.520 127,700 -0.18(-2.69%)
Aug 22, 2019 6.570 6.799 6.570 6.700 128,119 +0.10(+1.52%)
Aug 21, 2019 6.500 6.650 6.500 6.600 374,946 +0.07(+1.07%)
Aug 20, 2019 6.500 6.560 6.400 6.530 179,389 +0.10(+1.56%)
Aug 19, 2019 6.440 6.500 6.250 6.430 148,524 +0.02(+0.31%)
Aug 16, 2019 6.240 6.430 6.150 6.410 104,800 +0.22(+3.55%)
Aug 15, 2019 6.240 6.330 6.100 6.190 119,282 -0.02(-0.32%)
Aug 14, 2019 6.270 6.370 6.140 6.210 71,790 -0.20(-3.12%)
Aug 13, 2019 6.610 6.650 6.200 6.410 200,739 +0.00(+0.00%)
Aug 12, 2019 6.410 6.480 6.130 6.410 113,844 -0.09(-1.38%)
Aug 09, 2019 6.450 6.600 6.340 6.500 98,100 -0.06(-0.91%)
Aug 08, 2019 6.370 6.600 6.370 6.560 144,664 +0.19(+2.98%)
Aug 07, 2019 6.080 6.400 5.930 6.370 160,277 +0.24(+3.92%)
Aug 06, 2019 5.920 6.170 5.800 6.130 114,039 +0.33(+5.69%)
Aug 05, 2019 5.980 5.980 5.770 5.800 102,725 -0.24(-3.97%)
Aug 02, 2019 5.940 6.170 5.880 6.040 113,700 +0.06(+1.00%)
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.