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 (%)
Dec 31, 2021 0.4195 0.4404 0.3800 0.3990 7,513,084 -0.03(-6.69%)
Dec 30, 2021 0.4440 0.4500 0.4008 0.4276 15,036,860 -0.11(-20.81%)
Dec 29, 2021 0.3850 0.6900 0.3850 0.5400 147,137,312 +0.24(+80.00%)
Dec 28, 2021 0.3610 0.3900 0.3000 0.3000 2,083,373 -0.05(-14.65%)
Dec 27, 2021 0.3495 0.3700 0.3401 0.3515 947,260 +0.01(+1.74%)
Dec 23, 2021 0.3157 0.3750 0.3100 0.3455 1,858,581 +0.02(+7.47%)
Dec 22, 2021 0.3100 0.3300 0.3040 0.3215 947,058 +0.01(+3.71%)
Dec 21, 2021 0.2835 0.3299 0.2835 0.3100 796,522 +0.00(+0.36%)
Dec 20, 2021 0.3120 0.3217 0.3001 0.3089 799,392 -0.01(-2.86%)
Dec 17, 2021 0.3240 0.3250 0.3107 0.3180 818,974 -0.01(-2.15%)
Dec 16, 2021 0.3300 0.3396 0.3210 0.3250 682,249 -0.02(-4.41%)
Dec 15, 2021 0.3493 0.3493 0.3200 0.3400 1,529,022 -0.00(-0.03%)
Dec 14, 2021 0.3700 0.3950 0.3375 0.3401 2,597,346 -0.07(-17.05%)
Dec 13, 2021 0.3651 0.4516 0.3500 0.4100 8,083,841 +0.09(+27.13%)
Dec 10, 2021 0.3800 0.3890 0.3225 0.3225 1,134,364 -0.04(-10.66%)
Dec 09, 2021 0.3789 0.4100 0.3600 0.3610 1,007,162 -0.01(-3.22%)
Dec 08, 2021 0.3431 0.3750 0.3400 0.3730 961,983 +0.03(+9.06%)
Dec 07, 2021 0.3698 0.3800 0.3420 0.3420 1,212,537 -0.02(-5.00%)
Dec 06, 2021 0.3300 0.3600 0.3051 0.3600 965,270 +0.03(+10.77%)
Dec 03, 2021 0.3920 0.4000 0.3029 0.3250 3,329,392 -0.07(-16.67%)
Dec 02, 2021 0.3900 0.3900 0.3650 0.3900 1,772,800 +0.01(+3.94%)
Dec 01, 2021 0.4300 0.4395 0.3607 0.3752 3,078,971 -0.05(-11.13%)
Nov 30, 2021 0.4773 0.4800 0.4101 0.4222 1,572,110 -0.04(-9.40%)
Nov 29, 2021 0.4831 0.5099 0.4600 0.4660 1,219,101 +0.01(+1.28%)
Nov 26, 2021 0.4895 0.4895 0.4600 0.4601 581,994 -0.03(-6.10%)
Nov 24, 2021 0.4700 0.5100 0.4600 0.4900 1,284,906 +0.02(+4.26%)
Nov 23, 2021 0.5070 0.5200 0.4636 0.4700 1,061,993 -0.02(-4.08%)
Nov 22, 2021 0.5292 0.5700 0.4806 0.4900 1,408,850 -0.03(-6.24%)
Nov 19, 2021 0.5135 0.5381 0.5135 0.5226 1,137,118 +0.00(+0.46%)
Nov 18, 2021 0.5653 0.5348 0.5201 0.5202 2,024,350 -0.01(-1.85%)
Nov 17, 2021 0.5627 0.5770 0.5205 0.5300 1,533,489 -0.03(-6.18%)
Nov 16, 2021 0.5400 0.5750 0.5250 0.5649 1,332,564 +0.01(+1.42%)
Nov 15, 2021 0.5800 0.5900 0.5350 0.5570 1,641,848 -0.02(-3.97%)
Nov 12, 2021 0.6000 0.6034 0.5666 0.5800 1,052,904 -0.01(-1.41%)
Nov 11, 2021 0.5811 0.6099 0.5665 0.5883 1,427,879 +0.01(+1.68%)
Nov 10, 2021 0.6000 0.5786 2,347,659 -0.04(-5.80%)
Nov 09, 2021 0.6100 0.6290 0.5780 0.6142 3,529,536 -0.02(-2.88%)
Nov 08, 2021 0.6600 0.6799 0.6170 0.6324 6,834,671 -0.03(-4.18%)
Nov 05, 2021 0.7200 0.7350 0.6043 0.6600 21,691,796 +0.04(+6.45%)
Nov 04, 2021 0.5200 0.6946 0.5100 0.6200 19,956,784 +0.09(+16.32%)
Nov 03, 2021 0.5100 0.5455 0.5033 0.5330 1,426,062 -0.01(-1.30%)
Nov 02, 2021 0.5400 0.5500 0.5200 0.5400 1,784,194 -0.01(-1.82%)
Nov 01, 2021 0.5960 0.5852 0.5405 0.5500 3,416,569 -0.04(-6.78%)
Oct 29, 2021 0.6350 0.6699 0.5810 0.5900 3,532,200 -0.02(-3.33%)
Oct 28, 2021 0.6150 0.6900 0.5732 0.6103 8,361,241 -0.14(-18.14%)
Oct 27, 2021 0.7100 1.190 0.6401 0.7455 64,214,224 +0.16(+26.81%)
Oct 26, 2021 0.6101 0.5879 21,105,224 +0.03(+4.98%)
Oct 25, 2021 0.4670 0.6200 0.4554 0.5600 11,989,847 +0.10(+22.97%)
Oct 22, 2021 0.4700 0.4733 0.4461 0.4554 1,560,047 -0.02(-5.12%)
Oct 21, 2021 0.4919 0.4944 0.4700 0.4800 1,390,185 -0.01(-1.66%)
Oct 20, 2021 0.4878 0.5050 0.4751 0.4881 1,609,911 +0.01(+3.06%)
Oct 19, 2021 0.4959 0.5044 0.4720 0.4736 1,881,404 -0.01(-2.79%)
Oct 18, 2021 0.5100 0.5105 0.4800 0.4872 1,905,123 -0.04(-8.08%)
Oct 15, 2021 0.5100 0.5300 0.5100 0.5300 1,812,317 +0.00(+0.00%)
Oct 14, 2021 0.5400 0.5407 0.5000 0.5300 3,912,381 -0.03(-5.02%)
Oct 13, 2021 0.5830 0.6500 0.5320 0.5580 28,987,426 +0.10(+23.02%)
Oct 12, 2021 0.6070 0.6070 0.4403 0.4536 6,576,727 -0.14(-23.76%)
Oct 11, 2021 0.5539 0.6300 0.5501 0.5950 1,571,464 +0.03(+6.23%)
Oct 08, 2021 0.5700 0.5909 0.5400 0.5601 680,104 -0.00(-0.55%)
Oct 07, 2021 0.5500 0.5680 0.5350 0.5632 664,562 +0.01(+2.31%)
Oct 06, 2021 0.5000 0.5547 0.5000 0.5505 781,001 +0.04(+7.94%)
Oct 05, 2021 0.5200 0.5400 0.5021 0.5100 734,384 -0.01(-1.92%)
Oct 04, 2021 0.5600 0.5648 0.5032 0.5200 970,016 -0.02(-3.70%)
Oct 01, 2021 0.5800 0.5820 0.5300 0.5400 1,291,081 -0.04(-6.90%)
Sep 30, 2021 0.5400 0.6290 0.5240 0.5800 3,109,907 +0.05(+9.06%)
Sep 29, 2021 0.5314 0.5574 0.5011 0.5318 1,460,281 -0.02(-3.97%)
Sep 28, 2021 0.5800 0.5990 0.5201 0.5538 3,456,663 +0.02(+4.49%)
Sep 27, 2021 0.4800 0.5389 0.4801 0.5300 2,403,061 +0.05(+10.42%)
Sep 24, 2021 0.4800 0.5045 0.4750 0.4800 853,246 -0.01(-2.04%)
Sep 23, 2021 0.5000 0.5200 0.4654 0.4900 2,353,115 +0.01(+2.08%)
Sep 22, 2021 0.4500 0.5100 0.4460 0.4800 2,134,854 +0.03(+6.36%)
Sep 21, 2021 0.4580 0.4770 0.4459 0.4513 663,241 -0.01(-1.36%)
Sep 20, 2021 0.4950 0.4950 0.4550 0.4575 1,234,643 -0.05(-9.76%)
Sep 17, 2021 0.5200 0.5302 0.5032 0.5070 937,775 -0.03(-5.23%)
Sep 16, 2021 0.5202 0.5440 0.5100 0.5350 701,233 -0.01(-0.93%)
Sep 15, 2021 0.5700 0.5772 0.5100 0.5400 1,866,445 -0.04(-6.44%)
Sep 14, 2021 0.6200 0.6279 0.5610 0.5772 737,425 -0.05(-8.38%)
Sep 13, 2021 0.6315 0.6389 0.6029 0.6300 749,469 +0.01(+1.61%)
Sep 10, 2021 0.6332 0.6750 0.6159 0.6200 1,272,331 -0.00(-0.51%)
Sep 09, 2021 0.6068 0.6389 0.6035 0.6232 374,523 -0.02(-2.47%)
Sep 08, 2021 0.6849 0.6849 0.6090 0.6390 831,131 -0.04(-6.03%)
Sep 07, 2021 0.6740 0.6978 0.6500 0.6800 709,882 +0.02(+2.89%)
Sep 03, 2021 0.6989 0.7001 0.6560 0.6609 392,190 -0.03(-4.22%)
Sep 02, 2021 0.6800 0.7260 0.6679 0.6900 1,006,443 -0.02(-2.42%)
Sep 01, 2021 0.6400 0.7479 0.6400 0.7071 4,057,870 +0.06(+8.78%)
Aug 31, 2021 0.6353 0.6853 0.6212 0.6500 1,535,155 +0.04(+6.82%)
Aug 30, 2021 0.6060 0.6180 0.5799 0.6085 890,724 +0.01(+2.25%)
Aug 27, 2021 0.6200 0.6200 0.5710 0.5951 491,342 +0.02(+2.60%)
Aug 26, 2021 0.6050 0.6300 0.5701 0.5800 1,046,819 -0.02(-3.35%)
Aug 25, 2021 0.6000 0.6499 0.5830 0.6001 1,010,605 -0.03(-5.36%)
Aug 24, 2021 0.5770 0.6640 0.5403 0.6341 2,479,785 +0.07(+12.81%)
Aug 23, 2021 0.5600 0.5697 0.5242 0.5621 1,187,751 +0.01(+1.35%)
Aug 20, 2021 0.5670 0.5789 0.5401 0.5546 651,399 -0.02(-2.70%)
Aug 19, 2021 0.5396 0.6000 0.5230 0.5700 1,843,136 +0.03(+6.38%)
Aug 18, 2021 0.5530 0.5697 0.5200 0.5358 1,155,049 -0.03(-5.79%)
Aug 17, 2021 0.5980 0.5995 0.5500 0.5687 946,367 -0.01(-2.49%)
Aug 16, 2021 0.6000 0.6129 0.5600 0.5832 1,203,244 -0.02(-3.38%)
Aug 13, 2021 0.6827 0.6827 0.5940 0.6036 1,688,254 -0.05(-7.58%)
Aug 12, 2021 0.6500 0.6679 0.6301 0.6531 1,203,474 -0.02(-2.36%)
Aug 11, 2021 0.7050 0.7380 0.6530 0.6689 1,655,159 -0.03(-4.86%)
Aug 10, 2021 0.7300 0.7800 0.7000 0.7031 1,424,993 -0.01(-1.80%)
Aug 09, 2021 0.6822 0.7500 0.6700 0.7160 2,273,802 +0.04(+5.54%)
Aug 06, 2021 0.6770 0.8000 0.6500 0.6784 7,890,617 +0.01(+0.74%)
Aug 05, 2021 0.6752 0.7337 0.6260 0.6734 5,787,172 -0.01(-0.78%)
Aug 04, 2021 0.6600 1.070 0.6405 0.6787 30,618,574 +0.01(+1.06%)
Aug 03, 2021 0.6800 0.7177 0.6100 0.6716 3,812,712 +0.00(+0.24%)
Aug 02, 2021 0.6900 0.6900 0.6604 0.6700 710,325 -0.02(-2.90%)
Jul 30, 2021 0.7298 0.7298 0.6644 0.6900 1,257,375 -0.03(-4.17%)
Jul 29, 2021 0.7272 0.7502 0.6803 0.7200 1,237,928 -0.01(-1.06%)
Jul 28, 2021 0.6900 0.7950 0.6900 0.7277 2,876,620 +0.06(+8.60%)
Jul 27, 2021 0.7100 0.7199 0.6120 0.6701 3,167,138 +0.02(+2.78%)
Jul 26, 2021 0.6192 0.7199 0.6095 0.6520 4,679,786 -0.19(-22.38%)
Jul 23, 2021 1.050 1.150 0.8252 0.8400 14,884,909 -0.42(-33.33%)
Jul 22, 2021 1.280 1.280 1.180 1.260 374,169 +0.01(+0.80%)
Jul 21, 2021 1.220 1.255 1.210 1.250 233,286 +0.04(+3.31%)
Jul 20, 2021 1.220 1.225 1.150 1.210 288,035 +0.05(+4.31%)
Jul 19, 2021 1.180 1.183 1.120 1.160 424,863 -0.08(-6.45%)
Jul 16, 2021 1.220 1.277 1.160 1.240 561,491 -0.01(-0.80%)
Jul 15, 2021 1.340 1.340 1.220 1.250 434,216 -0.09(-6.72%)
Jul 14, 2021 1.460 1.460 1.320 1.340 373,924 -0.08(-5.63%)
Jul 13, 2021 1.380 1.490 1.350 1.420 438,438 +0.06(+4.41%)
Jul 12, 2021 1.400 1.450 1.340 1.360 410,907 -0.06(-4.23%)
Jul 09, 2021 1.380 1.470 1.330 1.420 780,909 +0.06(+4.41%)
Jul 08, 2021 1.360 1.387 1.300 1.360 1,190,642 -0.09(-6.21%)
Jul 07, 2021 1.620 1.625 1.420 1.450 1,401,810 -0.16(-9.94%)
Jul 06, 2021 1.640 1.650 1.540 1.610 841,820 -0.07(-4.17%)
Jul 02, 2021 1.770 1.775 1.670 1.680 676,952 -0.10(-5.62%)
Jul 01, 2021 1.790 1.810 1.760 1.780 205,669 -0.01(-0.56%)
Jun 30, 2021 1.850 1.850 1.770 1.790 368,343 -0.05(-2.72%)
Jun 29, 2021 1.910 1.910 1.780 1.840 310,196 +0.00(+0.00%)
Jun 28, 2021 1.830 1.970 1.820 1.840 448,310 +0.00(+0.00%)
Jun 25, 2021 1.850 1.880 1.766 1.840 526,359 -0.03(-1.60%)
Jun 24, 2021 1.830 1.970 1.780 1.870 1,185,671 +0.09(+5.06%)
Jun 23, 2021 1.730 1.810 1.724 1.780 647,904 +0.09(+5.33%)
Jun 22, 2021 1.760 1.770 1.610 1.690 908,447 -0.04(-2.31%)
Jun 21, 2021 1.780 1.784 1.700 1.730 726,777 -0.07(-3.89%)
Jun 18, 2021 1.700 1.850 1.650 1.800 1,363,019 +0.09(+5.26%)
Jun 17, 2021 1.820 1.832 1.710 1.710 939,729 -0.14(-7.57%)
Jun 16, 2021 1.900 1.950 1.770 1.850 1,459,829 -0.14(-7.04%)
Jun 15, 2021 2.020 2.330 1.900 1.990 1,549,665 -0.04(-1.97%)
Jun 14, 2021 2.110 2.131 1.960 2.030 764,428 -0.04(-1.93%)
Jun 11, 2021 2.190 2.283 2.020 2.070 1,038,969 -0.13(-5.91%)
Jun 10, 2021 2.170 2.530 2.120 2.200 4,919,177 +0.05(+2.33%)
Jun 09, 2021 1.900 2.199 1.900 2.150 2,697,936 +0.29(+15.59%)
Jun 08, 2021 1.840 1.870 1.710 1.860 872,675 +0.10(+5.68%)
Jun 07, 2021 1.850 1.890 1.680 1.760 843,760 -0.04(-2.22%)
Jun 04, 2021 1.870 1.870 1.770 1.800 741,107 -0.05(-2.70%)
Jun 03, 2021 1.950 1.979 1.850 1.850 483,948 -0.11(-5.61%)
Jun 02, 2021 2.020 2.020 1.910 1.960 821,074 -0.06(-2.97%)
Jun 01, 2021 2.010 2.090 1.970 2.020 949,772 +0.09(+4.66%)
May 28, 2021 2.120 2.250 1.890 1.930 1,627,115 -0.23(-10.65%)
May 27, 2021 1.770 2.300 1.750 2.160 7,005,100 +0.39(+22.03%)
May 26, 2021 1.890 1.890 1.710 1.770 2,221,423 -0.14(-7.33%)
May 25, 2021 2.070 2.080 1.860 1.910 1,138,380 -0.06(-3.05%)
May 24, 2021 2.460 2.480 1.950 1.970 1,420,988 -0.57(-22.44%)
May 21, 2021 2.350 2.620 2.340 2.540 376,611 +0.19(+8.09%)
May 20, 2021 2.350 2.360 2.230 2.350 434,538 +0.05(+2.17%)
May 19, 2021 2.420 2.420 2.245 2.300 277,881 -0.16(-6.50%)
May 18, 2021 2.510 2.590 2.450 2.460 320,591 -0.07(-2.77%)
May 17, 2021 2.740 2.760 2.480 2.530 490,867 -0.23(-8.33%)
May 14, 2021 2.650 2.830 2.600 2.760 522,864 +0.17(+6.56%)
May 13, 2021 2.810 2.850 2.580 2.590 699,643 -0.28(-9.76%)
May 12, 2021 3.040 3.040 2.770 2.870 580,215 -0.23(-7.42%)
May 11, 2021 2.910 3.120 2.860 3.100 389,517 +0.10(+3.33%)
May 10, 2021 3.210 3.210 2.990 3.000 265,839 -0.20(-6.25%)
May 07, 2021 3.000 3.230 3.000 3.200 364,501 +0.21(+7.02%)
May 06, 2021 3.130 3.140 2.830 2.990 414,399 -0.16(-5.08%)
May 05, 2021 3.210 3.330 3.110 3.150 350,042 -0.06(-1.87%)
May 04, 2021 3.380 3.400 3.150 3.210 301,747 -0.19(-5.59%)
May 03, 2021 3.660 3.660 3.400 3.400 294,566 -0.19(-5.29%)
Apr 30, 2021 3.600 3.644 3.540 3.590 241,500 -0.08(-2.18%)
Apr 29, 2021 4.000 4.000 3.640 3.670 541,061 -0.38(-9.38%)
Apr 28, 2021 3.900 4.090 3.860 4.050 193,871 +0.07(+1.76%)
Apr 27, 2021 4.150 4.150 3.950 3.980 192,826 -0.15(-3.63%)
Apr 26, 2021 3.890 4.400 3.740 4.130 1,460,615 +0.32(+8.40%)
Apr 23, 2021 3.800 3.870 3.720 3.810 273,000 +0.00(+0.00%)
Apr 22, 2021 3.840 4.000 3.740 3.810 120,783 -0.02(-0.52%)
Apr 21, 2021 3.510 3.840 3.450 3.830 241,545 +0.22(+6.09%)
Apr 20, 2021 3.740 3.980 3.500 3.610 367,387 -0.21(-5.50%)
Apr 19, 2021 3.650 3.830 3.480 3.820 496,505 +0.28(+7.91%)
Apr 16, 2021 3.660 4.150 3.470 3.540 1,122,600 -0.08(-2.21%)
Apr 15, 2021 3.600 3.790 3.310 3.620 1,065,753 +0.13(+3.72%)
Apr 14, 2021 3.570 3.570 3.460 3.490 226,054 -0.05(-1.41%)
Apr 13, 2021 3.520 3.630 3.460 3.540 217,983 +0.02(+0.57%)
Apr 12, 2021 3.750 3.750 3.380 3.520 345,497 -0.24(-6.38%)
Apr 09, 2021 3.860 3.870 3.650 3.760 304,800 -0.17(-4.33%)
Apr 08, 2021 3.950 3.990 3.810 3.930 280,933 +0.02(+0.51%)
Apr 07, 2021 4.100 4.190 3.860 3.910 306,819 -0.18(-4.40%)
Apr 06, 2021 3.860 4.200 3.810 4.090 296,049 +0.21(+5.41%)
Apr 05, 2021 4.390 4.400 3.860 3.880 736,983 -0.47(-10.80%)
Apr 01, 2021 4.130 4.360 3.960 4.350 657,600 +0.35(+8.75%)
Mar 31, 2021 3.890 4.200 3.880 4.000 894,592 +0.24(+6.38%)
Mar 30, 2021 3.810 3.980 3.700 3.760 693,314 +0.07(+1.90%)
Mar 29, 2021 4.080 4.080 3.540 3.690 676,266 -0.51(-12.14%)
Mar 26, 2021 4.720 4.720 3.950 4.200 583,200 -0.38(-8.30%)
Mar 25, 2021 4.700 4.740 4.530 4.580 331,690 -0.13(-2.76%)
Mar 24, 2021 5.170 5.250 4.640 4.710 331,649 -0.45(-8.72%)
Mar 23, 2021 5.640 5.640 5.120 5.160 330,246 -0.41(-7.36%)
Mar 22, 2021 5.760 5.780 5.460 5.570 457,499 -0.06(-1.07%)
Mar 19, 2021 5.390 5.640 5.301 5.630 359,700 +0.11(+1.99%)
Mar 18, 2021 5.720 5.780 5.500 5.520 133,652 -0.25(-4.33%)
Mar 17, 2021 5.840 5.960 5.560 5.770 278,259 -0.13(-2.20%)
Mar 16, 2021 6.290 6.800 5.750 5.900 1,089,862 -0.31(-4.99%)
Mar 15, 2021 5.780 6.240 5.780 6.210 267,809 +0.26(+4.37%)
Mar 12, 2021 5.750 6.070 5.750 5.950 221,100 +0.13(+2.23%)
Mar 11, 2021 5.780 5.950 5.310 5.820 376,275 +0.15(+2.65%)
Mar 10, 2021 6.170 6.330 5.500 5.670 813,190 -0.45(-7.35%)
Mar 09, 2021 6.280 6.530 5.900 6.120 535,564 -0.09(-1.45%)
Mar 08, 2021 6.610 6.640 5.950 6.210 461,792 -0.33(-5.05%)
Mar 05, 2021 6.390 6.565 5.980 6.540 343,000 +0.28(+4.47%)
Mar 04, 2021 6.480 6.660 6.100 6.260 261,000 -0.21(-3.25%)
Mar 03, 2021 7.150 7.230 6.410 6.470 340,412 -0.66(-9.26%)
Mar 02, 2021 7.420 7.770 7.120 7.130 255,001 -0.29(-3.91%)
Mar 01, 2021 7.290 7.720 7.217 7.420 780,170 +0.33(+4.65%)
Feb 26, 2021 7.180 7.410 6.660 7.090 1,088,400 -0.04(-0.56%)
Feb 25, 2021 7.560 7.730 7.000 7.130 543,815 -0.58(-7.52%)
Feb 24, 2021 7.430 7.775 7.310 7.710 340,707 +0.28(+3.77%)
Feb 23, 2021 8.010 8.130 7.240 7.430 408,051 -0.59(-7.36%)
Feb 22, 2021 8.560 9.090 8.010 8.020 500,706 -0.48(-5.65%)
Feb 19, 2021 8.320 9.170 8.320 8.500 1,026,100 +0.10(+1.19%)
Feb 18, 2021 8.810 8.810 8.290 8.400 708,472 -0.41(-4.65%)
Feb 17, 2021 8.490 9.080 8.480 8.810 1,244,634 +0.32(+3.77%)
Feb 16, 2021 8.180 8.780 8.180 8.490 795,848 +0.46(+5.73%)
Feb 12, 2021 7.810 8.180 7.700 8.030 946,500 +0.35(+4.56%)
Feb 11, 2021 7.490 8.100 7.310 7.680 844,040 +0.17(+2.26%)
Feb 10, 2021 7.990 7.990 7.350 7.510 1,056,467 -0.25(-3.22%)
Feb 09, 2021 6.990 7.860 6.950 7.760 1,022,916 +0.84(+12.14%)
Feb 08, 2021 7.060 7.330 6.910 6.920 661,268 -0.12(-1.70%)
Feb 05, 2021 7.290 7.290 6.825 7.040 908,100 +0.19(+2.77%)
Feb 04, 2021 6.790 7.090 6.600 6.850 336,688 +0.29(+4.42%)
Feb 03, 2021 6.900 7.200 6.500 6.560 769,026 -0.29(-4.23%)
Feb 02, 2021 6.760 7.050 6.500 6.850 501,973 +0.25(+3.79%)
Feb 01, 2021 6.330 6.710 6.330 6.600 157,743 +0.27(+4.27%)
Jan 29, 2021 6.600 6.740 6.280 6.330 337,300 +0.15(+2.43%)
Jan 28, 2021 6.650 6.650 6.150 6.180 330,905 -0.47(-7.07%)
Jan 27, 2021 6.430 6.960 6.410 6.650 280,047 +0.15(+2.31%)
Jan 26, 2021 6.700 6.890 6.460 6.500 241,034 -0.19(-2.84%)
Jan 25, 2021 7.000 7.200 6.600 6.690 457,280 -0.25(-3.60%)
Jan 22, 2021 6.580 7.130 6.580 6.940 841,500 +0.40(+6.12%)
Jan 21, 2021 6.510 6.645 6.200 6.540 487,676 +0.18(+2.83%)
Jan 20, 2021 5.980 6.670 5.930 6.360 751,195 +0.39(+6.53%)
Jan 19, 2021 5.810 6.080 5.710 5.970 572,136 +0.23(+4.01%)
Jan 15, 2021 6.010 6.085 5.710 5.740 327,700 -0.26(-4.33%)
Jan 14, 2021 6.090 6.280 6.000 6.000 228,541 -0.02(-0.33%)
Jan 13, 2021 6.070 6.200 5.950 6.020 383,255 -0.05(-0.82%)
Jan 12, 2021 6.400 6.410 5.930 6.070 308,773 -0.32(-5.01%)
Jan 11, 2021 6.280 6.410 6.150 6.390 275,506 +0.03(+0.47%)
Jan 08, 2021 6.160 6.390 6.110 6.360 227,700 +0.25(+4.09%)
Jan 07, 2021 6.120 6.260 6.000 6.110 325,361 +0.01(+0.16%)
Jan 06, 2021 6.160 6.210 6.050 6.100 427,132 -0.06(-0.97%)
Jan 05, 2021 6.100 6.180 5.910 6.160 376,923 +0.04(+0.65%)
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.