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, 2018
4.962
5.103
4.853
5.041
206,734
+0.16(+3.21%)
Oct 30, 2018
4.790
4.978
4.790
4.884
116,900
+0.02(+0.32%)
Oct 29, 2018
5.087
5.150
4.790
4.868
195,302
-0.06(-1.27%)
Oct 26, 2018
5.056
5.056
4.853
4.931
249,460
-0.16(-3.08%)
Oct 25, 2018
4.853
5.244
4.853
5.087
52,706
+0.23(+4.84%)
Oct 24, 2018
5.056
5.056
4.853
4.853
78,190
-0.22(-4.32%)
Oct 23, 2018
5.134
5.150
5.041
5.072
85,760
-0.14(-2.70%)
Oct 22, 2018
5.275
5.457
5.150
5.213
97,828
+0.00(+0.00%)
Oct 19, 2018
5.260
5.354
5.213
5.213
34,688
-0.03(-0.60%)
Oct 18, 2018
5.526
5.526
5.244
5.244
70,763
-0.31(-5.63%)
Oct 17, 2018
5.448
5.557
5.401
5.557
21,278
+0.08(+1.43%)
Oct 16, 2018
5.494
5.526
5.401
5.479
24,920
+0.02(+0.29%)
Oct 15, 2018
5.494
5.526
5.448
5.463
43,820
-0.09(-1.69%)
Oct 12, 2018
5.322
5.620
5.322
5.557
57,685
+0.28(+5.34%)
Oct 11, 2018
5.338
5.526
5.275
5.275
55,133
-0.11(-2.03%)
Oct 10, 2018
5.494
5.510
5.291
5.385
144,296
-0.13(-2.27%)
Oct 09, 2018
5.948
6.041
5.494
5.510
216,271
-0.52(-8.57%)
Oct 08, 2018
5.964
6.089
5.926
6.027
73,642
-0.03(-0.52%)
Oct 05, 2018
6.121
6.152
5.980
6.058
74,933
-0.13(-2.03%)
Oct 04, 2018
6.215
6.215
6.074
6.183
81,545
-0.03(-0.50%)
Oct 03, 2018
6.027
6.262
5.964
6.215
78,538
+0.23(+3.93%)
Oct 02, 2018
6.152
6.198
5.948
5.980
149,563
-0.22(-3.54%)
Oct 01, 2018
6.684
6.809
6.027
6.199
215,908
-0.41(-6.16%)
Sep 28, 2018
6.731
6.825
6.434
6.606
117,287
-0.16(-2.31%)
Sep 27, 2018
6.402
6.809
6.011
6.762
245,214
+0.38(+5.88%)
Sep 26, 2018
6.277
6.903
6.011
6.387
494,417
-0.14(-2.16%)
Sep 25, 2018
6.481
6.590
6.402
6.528
69,234
+0.11(+1.71%)
Sep 24, 2018
6.575
6.606
6.355
6.418
135,378
-0.17(-2.61%)
Sep 21, 2018
6.778
6.778
6.575
6.590
85,282
-0.11(-1.64%)
Sep 20, 2018
6.856
6.935
6.653
6.700
120,765
-0.19(-2.73%)
Sep 19, 2018
6.888
7.060
6.762
6.888
65,755
-0.09(-1.35%)
Sep 18, 2018
6.982
7.137
6.833
6.982
55,596
+0.00(+0.00%)
Sep 17, 2018
6.950
7.107
6.778
6.982
75,980
-0.08(-1.11%)
Sep 14, 2018
7.060
7.248
6.888
7.060
97,292
-0.09(-1.31%)
Sep 13, 2018
7.091
7.279
6.935
7.154
85,868
+0.22(+3.16%)
Sep 12, 2018
6.856
7.076
6.715
6.935
74,576
+0.08(+1.14%)
Sep 11, 2018
7.138
7.155
6.778
6.856
86,948
-0.30(-4.16%)
Sep 10, 2018
7.576
7.686
7.091
7.154
178,528
-0.42(-5.58%)
Sep 07, 2018
7.811
7.905
7.576
7.576
115,243
-0.30(-3.78%)
Sep 06, 2018
7.983
8.015
7.749
7.874
98,920
-0.05(-0.59%)
Sep 05, 2018
7.827
7.983
7.670
7.921
188,758
+0.03(+0.40%)
Sep 04, 2018
8.030
8.297
7.827
7.890
392,432
-0.13(-1.56%)
Aug 31, 2018
8.015
8.015
8.015
0
+0.33(+4.28%)
Aug 30, 2018
7.592
7.764
7.404
7.686
117,735
+0.00(+0.00%)
Aug 29, 2018
7.545
7.890
7.357
7.686
692,405
+0.38(+5.14%)
Aug 28, 2018
7.232
7.310
6.637
7.310
230,001
+0.14(+1.97%)
Aug 27, 2018
7.044
7.295
6.982
7.169
81,280
+0.19(+2.69%)
Aug 24, 2018
6.919
7.044
6.715
6.982
74,614
+0.06(+0.91%)
Aug 23, 2018
7.060
7.107
6.747
6.919
79,681
-0.09(-1.34%)
Aug 22, 2018
7.044
7.122
6.418
7.013
143,044
+0.00(+0.00%)
Aug 21, 2018
6.950
7.169
6.950
7.013
64,127
+0.06(+0.90%)
Aug 20, 2018
6.856
7.076
6.856
6.950
39,678
+0.14(+2.07%)
Aug 17, 2018
6.731
6.872
6.637
6.809
63,371
+0.08(+1.16%)
Aug 16, 2018
6.543
6.888
6.449
6.731
70,156
+0.27(+4.12%)
Aug 15, 2018
6.512
6.512
5.995
6.465
167,436
+0.00(+0.00%)
Aug 14, 2018
6.434
6.512
6.089
6.465
159,056
-0.08(-1.20%)
Aug 13, 2018
6.872
6.872
6.465
6.543
112,567
-0.39(-5.64%)
Aug 10, 2018
6.700
7.013
6.653
6.935
97,803
+0.13(+1.84%)
Aug 09, 2018
6.559
6.872
6.543
6.809
92,467
+0.27(+4.07%)
Aug 08, 2018
6.449
6.637
6.308
6.543
85,318
+0.03(+0.48%)
Aug 07, 2018
6.543
6.543
6.387
6.512
45,637
+0.02(+0.24%)
Aug 06, 2018
6.402
6.606
6.183
6.496
58,115
+0.06(+0.97%)
Aug 03, 2018
6.606
6.700
6.340
6.434
28,683
-0.16(-2.38%)
Aug 02, 2018
6.481
6.708
6.481
6.590
53,581
-0.11(-1.64%)
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
.