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 30, 2015
7.451
7.670
7.451
7.592
72,041
+0.00(+0.00%)
Oct 29, 2015
7.529
7.756
7.529
7.592
112,558
+0.06(+0.83%)
Oct 28, 2015
7.451
7.670
7.357
7.529
58,360
+0.06(+0.84%)
Oct 27, 2015
7.561
7.576
7.436
7.467
43,835
-0.13(-1.65%)
Oct 26, 2015
7.592
7.792
7.483
7.592
90,169
-0.08(-1.02%)
Oct 23, 2015
7.592
7.811
7.483
7.670
165,190
+0.23(+3.16%)
Oct 22, 2015
7.326
7.745
7.326
7.436
119,822
+0.14(+1.93%)
Oct 21, 2015
7.357
7.435
7.232
7.295
61,292
-0.03(-0.43%)
Oct 20, 2015
7.232
7.561
7.044
7.326
152,247
+0.13(+1.74%)
Oct 19, 2015
7.107
7.295
6.935
7.201
35,908
+0.09(+1.32%)
Oct 16, 2015
7.232
7.420
7.076
7.107
29,510
-0.02(-0.22%)
Oct 15, 2015
7.060
7.279
6.809
7.122
67,972
+0.20(+2.94%)
Oct 14, 2015
7.169
7.263
6.888
6.919
30,301
-0.28(-3.91%)
Oct 13, 2015
7.154
7.382
7.138
7.201
36,971
+0.05(+0.66%)
Oct 12, 2015
7.169
7.310
7.138
7.154
48,010
-0.02(-0.22%)
Oct 09, 2015
7.169
7.279
7.029
7.169
55,918
+0.11(+1.55%)
Oct 08, 2015
7.326
7.326
6.966
7.060
41,344
-0.16(-2.17%)
Oct 07, 2015
7.389
7.451
7.091
7.216
79,174
-0.06(-0.86%)
Oct 06, 2015
7.201
7.467
7.060
7.279
29,469
-0.02(-0.21%)
Oct 05, 2015
7.357
7.514
7.154
7.295
61,486
+0.06(+0.87%)
Oct 02, 2015
6.966
7.436
6.778
7.232
120,251
+0.16(+2.21%)
Oct 01, 2015
6.872
7.107
6.872
7.076
51,507
+0.22(+3.20%)
Sep 30, 2015
6.872
7.021
6.809
6.856
33,981
+0.17(+2.58%)
Sep 29, 2015
6.700
6.841
6.653
6.684
35,269
-0.05(-0.70%)
Sep 28, 2015
6.856
6.935
6.700
6.731
34,615
-0.16(-2.27%)
Sep 25, 2015
6.966
7.029
6.762
6.888
72,142
-0.02(-0.23%)
Sep 24, 2015
7.044
7.044
6.747
6.903
37,116
-0.14(-2.00%)
Sep 23, 2015
7.091
7.091
6.935
7.044
60,101
+0.06(+0.90%)
Sep 22, 2015
6.966
7.122
6.715
6.982
38,904
-0.06(-0.89%)
Sep 21, 2015
7.342
7.373
6.982
7.044
83,891
-0.20(-2.81%)
Sep 18, 2015
7.373
7.498
7.216
7.248
37,083
-0.34(-4.54%)
Sep 17, 2015
7.608
7.670
7.514
7.592
49,170
-0.06(-0.82%)
Sep 16, 2015
7.404
7.827
7.389
7.655
67,671
+0.23(+3.16%)
Sep 15, 2015
7.169
7.436
6.997
7.420
41,447
+0.31(+4.41%)
Sep 14, 2015
7.467
7.467
7.060
7.107
46,296
-0.33(-4.42%)
Sep 11, 2015
7.169
7.436
7.013
7.436
48,164
+0.06(+0.85%)
Sep 10, 2015
7.436
7.483
7.201
7.373
90,581
-0.11(-1.46%)
Sep 09, 2015
7.357
7.592
7.310
7.483
198,324
+0.25(+3.46%)
Sep 08, 2015
7.342
7.561
7.232
7.232
69,396
+0.05(+0.65%)
Sep 04, 2015
7.060
7.185
7.185
7.185
140,604
-0.08(-1.08%)
Sep 03, 2015
7.216
7.420
7.122
7.263
76,776
-0.03(-0.43%)
Sep 02, 2015
7.529
7.529
7.154
7.295
155,202
+0.03(+0.43%)
Sep 01, 2015
7.326
7.608
7.169
7.263
215,529
-0.23(-3.13%)
Aug 31, 2015
7.514
7.670
7.295
7.498
269,563
-0.27(-3.43%)
Aug 28, 2015
6.731
7.796
6.731
7.764
215,842
+0.92(+13.50%)
Aug 27, 2015
6.543
6.997
6.402
6.841
434,860
+0.56(+8.98%)
Aug 26, 2015
6.293
6.465
6.058
6.277
545,857
+0.09(+1.52%)
Aug 25, 2015
7.514
7.529
6.152
6.183
328,134
-0.78(-11.24%)
Aug 24, 2015
6.997
7.389
6.371
6.966
213,505
-0.47(-6.32%)
Aug 21, 2015
7.999
8.077
7.436
7.436
202,987
-0.67(-8.30%)
Aug 20, 2015
8.469
8.625
8.077
8.109
286,100
-0.52(-5.99%)
Aug 19, 2015
8.891
8.954
8.610
8.625
136,924
-0.27(-2.99%)
Aug 18, 2015
9.032
9.220
8.797
8.891
144,392
-0.28(-3.07%)
Aug 17, 2015
9.236
9.236
9.032
9.173
87,799
+0.05(+0.51%)
Aug 14, 2015
9.032
9.267
9.001
9.126
83,543
+0.03(+0.34%)
Aug 13, 2015
9.204
9.283
9.032
9.095
73,052
-0.08(-0.85%)
Aug 12, 2015
8.641
9.596
8.641
9.173
307,334
-0.74(-7.42%)
Aug 11, 2015
10.33
10.46
9.831
9.909
277,548
-0.58(-5.52%)
Aug 10, 2015
10.43
10.49
10.38
10.49
226,257
+0.06(+0.60%)
Aug 07, 2015
10.38
10.47
10.30
10.43
84,176
-0.03(-0.30%)
Aug 06, 2015
10.41
10.49
10.30
10.46
83,730
-0.02(-0.15%)
Aug 05, 2015
10.33
10.49
10.33
10.47
94,885
+0.14(+1.36%)
Aug 04, 2015
10.47
10.52
10.33
10.33
93,606
-0.16(-1.49%)
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
.