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
)
2.640
+0.030 (+1.15%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 11, 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 (%)
Oct 31, 2012
5.761
5.761
5.635
5.635
26,637
-0.13(-2.17%)
Oct 26, 2012
5.933
5.761
5.761
5.761
28,235
-0.22(-3.67%)
Oct 25, 2012
5.933
6.035
5.917
5.980
9,901
-0.03(-0.52%)
Oct 24, 2012
6.089
6.089
5.933
6.011
35,224
-0.03(-0.52%)
Oct 23, 2012
5.855
6.089
5.776
6.042
33,499
+0.30(+5.18%)
Oct 19, 2012
5.714
5.855
5.698
5.745
61,054
-0.05(-0.81%)
Oct 18, 2012
6.027
6.027
5.776
5.792
53,694
-0.20(-3.39%)
Oct 17, 2012
6.027
6.058
5.948
5.995
56,087
-0.08(-1.29%)
Oct 16, 2012
6.027
6.074
5.995
6.074
43,020
+0.06(+1.04%)
Oct 15, 2012
5.934
6.074
5.934
6.011
21,813
+0.05(+0.79%)
Oct 12, 2012
5.933
6.027
5.886
5.964
48,011
+0.06(+1.06%)
Oct 11, 2012
5.870
5.995
5.870
5.901
61,296
+0.11(+1.89%)
Oct 10, 2012
5.870
5.995
5.792
5.792
49,666
-0.03(-0.54%)
Oct 09, 2012
5.964
5.972
5.823
5.823
74,808
-0.13(-2.11%)
Oct 08, 2012
5.933
5.995
5.729
5.948
53,227
-0.02(-0.26%)
Oct 05, 2012
5.762
5.995
5.761
5.964
88,781
+0.23(+4.10%)
Oct 04, 2012
5.557
5.823
5.510
5.729
66,344
+0.17(+3.10%)
Oct 03, 2012
5.440
5.629
5.401
5.557
94,305
+0.16(+2.90%)
Oct 02, 2012
5.432
5.573
5.369
5.401
71,525
-0.03(-0.58%)
Oct 01, 2012
5.291
5.507
5.291
5.432
40,206
+0.08(+1.46%)
Sep 28, 2012
5.307
5.463
5.244
5.354
46,373
-0.02(-0.29%)
Sep 27, 2012
5.307
5.448
5.260
5.369
53,313
+0.13(+2.39%)
Sep 26, 2012
5.307
5.307
5.244
5.244
74,858
-0.06(-1.18%)
Sep 25, 2012
5.322
5.401
5.291
5.307
45,572
+0.05(+0.89%)
Sep 24, 2012
5.244
5.354
5.244
5.260
50,197
+0.02(+0.30%)
Sep 21, 2012
5.291
5.369
5.244
5.244
149,994
-0.05(-0.89%)
Sep 20, 2012
5.401
5.416
5.291
5.291
133,598
-0.06(-1.17%)
Sep 19, 2012
5.401
5.479
5.354
5.354
115,660
-0.08(-1.44%)
Sep 18, 2012
5.526
5.573
5.354
5.432
99,361
-0.09(-1.70%)
Sep 17, 2012
5.432
5.588
5.338
5.526
128,605
+0.14(+2.62%)
Sep 14, 2012
5.573
5.729
5.385
5.385
186,565
-0.16(-2.82%)
Sep 13, 2012
5.463
5.620
5.416
5.541
114,378
+0.03(+0.57%)
Sep 12, 2012
5.275
5.604
5.275
5.510
263,628
+0.20(+3.83%)
Sep 11, 2012
5.338
5.510
5.260
5.307
113,240
-0.03(-0.59%)
Sep 10, 2012
5.557
5.588
5.307
5.338
148,112
-0.22(-3.94%)
Sep 07, 2012
5.604
5.673
5.541
5.557
107,087
+0.02(+0.28%)
Sep 06, 2012
5.620
5.745
5.463
5.541
217,006
-0.09(-1.67%)
Sep 05, 2012
5.682
5.761
5.573
5.635
74,248
-0.05(-0.83%)
Sep 04, 2012
5.980
5.980
5.682
5.682
89,676
-0.25(-4.22%)
Aug 31, 2012
5.855
6.027
5.855
5.933
53,857
+0.06(+1.07%)
Aug 30, 2012
5.870
5.948
5.839
5.870
201,722
+0.03(+0.54%)
Aug 29, 2012
6.042
6.121
5.839
5.839
51,415
-0.14(-2.36%)
Aug 27, 2012
6.136
6.144
5.980
5.980
66,585
-0.16(-2.55%)
Aug 24, 2012
6.058
6.262
6.058
6.136
86,297
+0.03(+0.51%)
Aug 23, 2012
6.199
6.387
6.027
6.105
386,922
-0.11(-1.76%)
Aug 22, 2012
6.168
6.230
6.168
6.215
43,289
-0.02(-0.25%)
Aug 21, 2012
6.152
6.230
6.152
6.230
107,651
+0.08(+1.27%)
Aug 20, 2012
6.089
6.168
6.042
6.152
64,160
+0.11(+1.81%)
Aug 17, 2012
6.011
6.105
5.870
6.042
100,263
+0.19(+3.21%)
Aug 16, 2012
5.948
6.027
5.855
5.855
243,532
-0.03(-0.53%)
Aug 15, 2012
5.808
6.058
5.808
5.886
76,078
+0.00(+0.00%)
Aug 14, 2012
6.246
6.246
5.870
5.886
99,968
-0.53(-8.29%)
Aug 13, 2012
6.246
6.418
6.027
6.418
114,794
+0.27(+4.33%)
Aug 10, 2012
6.246
6.246
6.121
6.152
43,333
+0.08(+1.29%)
Aug 09, 2012
5.729
6.215
5.729
6.074
35,052
+0.33(+5.72%)
Aug 08, 2012
5.948
6.152
5.682
5.745
131,080
-0.22(-3.67%)
Aug 07, 2012
6.058
6.262
5.964
5.964
132,466
-0.11(-1.80%)
Aug 06, 2012
6.199
6.215
6.074
6.074
119,691
-0.11(-1.77%)
Aug 03, 2012
6.121
6.246
6.105
6.183
32,282
+0.08(+1.28%)
Aug 02, 2012
6.089
6.246
6.089
6.105
5,842
-0.05(-0.76%)
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
.