Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Phoenix New Media Ltd ADR
(NY:
FENG
)
2.610
+0.050 (+1.95%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 10, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2022
4.099
4.500
4.500
15,149
+0.33(+7.99%)
Jan 28, 2022
4.020
4.320
4.020
4.167
2,943
-0.09(-2.18%)
Jan 27, 2022
4.380
4.350
4.140
4.260
14,794
-0.09(-2.07%)
Jan 26, 2022
4.274
4.499
4.144
4.350
13,098
+0.08(+1.78%)
Jan 25, 2022
4.379
4.379
4.154
4.274
7,503
-0.11(-2.42%)
Jan 24, 2022
4.380
4.440
3.960
4.380
69,921
-0.06(-1.27%)
Jan 21, 2022
4.597
4.716
4.260
4.436
18,656
-0.29(-6.06%)
Jan 20, 2022
4.500
4.800
4.500
4.723
24,593
+0.17(+3.66%)
Jan 19, 2022
4.680
4.799
4.260
4.556
57,356
-0.17(-3.59%)
Jan 18, 2022
4.920
4.920
4.678
4.726
21,917
-0.16(-3.35%)
Jan 14, 2022
4.889
0
-0.09(-1.82%)
Jan 13, 2022
4.980
5.100
4.801
4.980
16,460
+0.00(+0.00%)
Jan 12, 2022
5.100
5.100
4.859
4.980
12,624
+0.12(+2.46%)
Jan 11, 2022
4.714
5.088
4.714
4.861
10,399
+0.00(+0.01%)
Jan 10, 2022
4.860
5.116
4.680
4.860
37,021
-0.14(-2.71%)
Jan 07, 2022
4.860
5.100
4.802
4.996
17,006
+0.13(+2.75%)
Jan 06, 2022
4.800
5.099
4.800
4.862
15,705
+0.03(+0.62%)
Jan 05, 2022
5.040
5.339
4.800
4.832
22,955
-0.23(-4.47%)
Jan 04, 2022
5.280
5.340
5.041
5.058
41,967
-0.25(-4.71%)
Jan 03, 2022
5.192
5.340
5.100
5.308
12,747
+0.14(+2.63%)
Dec 31, 2021
5.160
5.306
5.040
5.172
33,982
+0.00(+0.01%)
Dec 30, 2021
4.920
5.220
4.920
5.171
64,396
+0.19(+3.84%)
Dec 29, 2021
4.860
5.277
4.800
4.980
91,023
+0.10(+1.97%)
Dec 28, 2021
4.880
5.120
4.800
4.884
30,564
-0.24(-4.62%)
Dec 27, 2021
5.280
5.345
4.921
5.120
17,618
-0.16(-3.02%)
Dec 23, 2021
5.160
5.346
5.052
5.280
12,317
+0.12(+2.31%)
Dec 22, 2021
4.951
5.340
4.920
5.161
23,124
+0.06(+1.09%)
Dec 21, 2021
4.869
5.159
4.869
5.105
16,668
+0.09(+1.70%)
Dec 20, 2021
5.226
5.311
4.800
5.020
43,707
-0.12(-2.31%)
Dec 17, 2021
5.102
5.279
5.046
5.138
16,988
-0.09(-1.65%)
Dec 16, 2021
5.820
5.820
5.100
5.225
28,366
+0.18(+3.51%)
Dec 15, 2021
5.280
5.370
4.980
5.048
40,110
-0.35(-6.42%)
Dec 14, 2021
5.400
5.700
5.280
5.394
11,876
-0.13(-2.28%)
Dec 13, 2021
5.580
5.700
5.460
5.520
18,764
-0.11(-1.98%)
Dec 10, 2021
5.748
5.880
5.567
5.632
10,931
-0.25(-4.20%)
Dec 09, 2021
5.766
6.060
5.755
5.879
11,883
+0.07(+1.27%)
Dec 08, 2021
5.809
6.179
5.580
5.805
31,644
+0.29(+5.16%)
Dec 07, 2021
5.280
5.863
5.220
5.520
19,828
+0.06(+1.10%)
Dec 06, 2021
5.640
5.640
4.803
5.460
62,518
-0.18(-3.18%)
Dec 03, 2021
6.240
6.300
5.580
5.639
65,265
-0.66(-10.49%)
Dec 02, 2021
6.120
6.359
5.940
6.300
60,114
+0.18(+2.94%)
Dec 01, 2021
6.180
6.420
6.013
6.120
14,835
-0.18(-2.86%)
Nov 30, 2021
6.360
6.360
6.120
6.300
18,571
-0.06(-0.94%)
Nov 29, 2021
5.940
6.585
5.940
6.360
27,843
+0.24(+3.92%)
Nov 26, 2021
6.180
6.360
5.851
6.120
31,243
-0.42(-6.42%)
Nov 24, 2021
6.540
6.840
6.420
6.540
21,795
+0.00(+0.01%)
Nov 23, 2021
6.540
6.720
6.300
6.539
44,459
-0.12(-1.81%)
Nov 22, 2021
7.020
7.110
6.600
6.660
62,061
-0.54(-7.50%)
Nov 19, 2021
7.200
7.439
7.080
7.200
31,697
-0.06(-0.83%)
Nov 18, 2021
7.500
7.260
6.900
7.260
57,776
-0.30(-3.97%)
Nov 17, 2021
7.500
7.680
7.380
7.560
37,531
-0.18(-2.33%)
Nov 16, 2021
8.400
8.400
7.080
7.740
160,802
-1.86(-19.37%)
Nov 15, 2021
9.600
9.660
9.060
9.600
101,653
+0.18(+1.91%)
Nov 12, 2021
9.120
9.600
9.060
9.420
41,794
+0.30(+3.29%)
Nov 11, 2021
8.880
9.180
8.820
9.120
12,614
+0.24(+2.70%)
Nov 10, 2021
9.120
8.880
19,854
-0.24(-2.63%)
Nov 09, 2021
9.360
9.398
8.940
9.120
19,958
-0.30(-3.18%)
Nov 08, 2021
9.360
9.480
9.240
9.420
25,931
+0.18(+1.95%)
Nov 05, 2021
8.880
9.360
8.580
9.240
68,481
+0.60(+6.94%)
Nov 04, 2021
8.880
8.880
8.580
8.640
14,485
+0.00(+0.00%)
Nov 03, 2021
8.520
8.700
8.400
8.640
18,791
+0.24(+2.86%)
Nov 02, 2021
8.640
8.640
8.351
8.400
17,943
-0.06(-0.71%)
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
.