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
UNCHANGED
Streaming Delayed 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 (%)
Nov 30, 2011
8.578
9.956
8.343
9.643
289,736
+1.49(+18.23%)
Nov 29, 2011
8.641
8.719
8.077
8.156
66,324
-0.58(-6.63%)
Nov 28, 2011
8.735
8.907
8.484
8.735
81,186
+0.22(+2.57%)
Nov 25, 2011
7.780
8.704
7.780
8.516
121,611
+0.67(+8.58%)
Nov 23, 2011
9.502
9.502
7.420
7.843
566,045
-1.36(-14.80%)
Nov 22, 2011
8.860
9.236
8.610
9.204
289,379
+0.63(+7.30%)
Nov 21, 2011
8.610
8.672
8.250
8.578
82,115
+0.05(+0.55%)
Nov 18, 2011
8.359
8.719
8.359
8.531
247,798
+0.17(+2.06%)
Nov 17, 2011
8.218
8.469
8.030
8.359
146,678
+0.19(+2.30%)
Nov 16, 2011
7.905
8.281
7.815
8.171
90,535
+0.16(+1.95%)
Nov 15, 2011
7.921
8.171
7.749
8.015
158,825
+0.09(+1.19%)
Nov 14, 2011
7.905
8.171
7.905
7.921
59,625
-0.05(-0.59%)
Nov 11, 2011
7.827
7.999
7.670
7.968
34,203
+0.13(+1.60%)
Nov 10, 2011
8.140
8.140
7.561
7.843
102,586
-0.16(-1.96%)
Nov 09, 2011
8.140
8.140
7.843
7.999
129,667
-0.14(-1.73%)
Nov 08, 2011
7.983
8.140
7.827
8.140
55,163
+0.30(+3.79%)
Nov 07, 2011
7.576
7.890
7.373
7.843
62,092
+0.49(+6.60%)
Nov 04, 2011
7.905
8.062
7.326
7.357
134,538
-0.64(-8.02%)
Nov 03, 2011
8.062
8.187
7.883
7.999
45,136
-0.20(-2.48%)
Nov 02, 2011
8.140
8.249
7.733
8.203
60,055
+0.56(+7.38%)
Nov 01, 2011
7.983
7.983
7.514
7.639
93,201
-0.50(-6.15%)
Oct 31, 2011
8.265
8.265
7.936
8.140
68,059
-0.06(-0.76%)
Oct 28, 2011
8.109
8.422
7.868
8.203
54,868
+0.16(+1.95%)
Oct 27, 2011
7.952
8.218
7.545
8.046
192,027
+0.69(+9.36%)
Oct 26, 2011
7.404
7.514
7.044
7.357
56,274
+0.16(+2.17%)
Oct 25, 2011
7.310
7.389
6.950
7.201
29,189
-0.33(-4.37%)
Oct 24, 2011
7.608
7.858
7.436
7.529
50,142
-0.06(-0.82%)
Oct 21, 2011
7.373
7.733
7.342
7.592
104,252
+0.30(+4.08%)
Oct 20, 2011
7.044
7.404
6.794
7.295
103,956
+0.38(+5.43%)
Oct 19, 2011
6.950
7.122
6.809
6.919
24,850
-0.09(-1.34%)
Oct 18, 2011
6.950
7.149
6.934
7.013
8,815
+0.11(+1.59%)
Oct 17, 2011
7.201
7.201
6.763
6.903
26,702
-0.30(-4.13%)
Oct 14, 2011
7.599
7.655
7.091
7.201
38,938
-0.27(-3.56%)
Oct 13, 2011
7.357
7.514
7.201
7.467
204,808
+0.22(+3.02%)
Oct 12, 2011
7.373
7.623
7.201
7.248
256,471
+0.05(+0.65%)
Oct 11, 2011
6.872
7.248
6.813
7.201
245,674
+0.45(+6.73%)
Oct 10, 2011
7.780
7.874
6.575
6.747
351,809
-1.08(-13.80%)
Oct 07, 2011
8.610
8.782
7.702
7.827
272,875
-0.78(-9.09%)
Oct 06, 2011
8.610
8.735
8.297
8.610
93,775
+0.44(+5.36%)
Oct 05, 2011
8.234
8.281
7.843
8.171
21,525
+0.03(+0.38%)
Oct 04, 2011
8.985
8.985
7.999
8.140
82,864
-0.79(-8.85%)
Oct 03, 2011
8.657
9.236
8.610
8.930
172,504
+0.04(+0.44%)
Sep 30, 2011
8.453
8.923
8.218
8.891
36,238
+0.28(+3.27%)
Sep 29, 2011
8.531
8.610
7.733
8.610
81,953
+0.19(+2.23%)
Sep 28, 2011
8.343
8.594
8.109
8.422
57,048
+0.16(+1.89%)
Sep 27, 2011
7.827
8.359
7.749
8.265
114,809
+0.52(+6.67%)
Sep 26, 2011
7.686
7.843
7.592
7.749
11,530
+0.08(+1.02%)
Sep 23, 2011
7.874
8.140
7.451
7.670
29,629
-0.31(-3.92%)
Sep 22, 2011
8.860
8.970
7.882
7.984
69,601
-0.99(-10.99%)
Sep 21, 2011
9.220
9.298
8.876
8.970
39,505
-0.11(-1.21%)
Sep 20, 2011
9.314
9.377
8.782
9.079
124,506
-0.14(-1.53%)
Sep 19, 2011
8.907
9.643
8.829
9.220
68,068
+0.30(+3.33%)
Sep 16, 2011
8.923
9.017
8.750
8.923
44,813
+0.00(+0.00%)
Sep 15, 2011
9.048
9.048
8.735
8.923
34,286
-0.02(-0.18%)
Sep 14, 2011
9.189
9.251
8.766
8.938
50,320
-0.14(-1.55%)
Sep 13, 2011
8.625
9.222
8.547
9.079
227,992
+0.47(+5.45%)
Sep 12, 2011
8.970
8.970
8.531
8.610
40,846
-0.50(-5.50%)
Sep 09, 2011
9.705
9.705
8.766
9.111
67,743
-0.59(-6.13%)
Sep 08, 2011
9.784
10.11
9.578
9.705
51,987
-0.09(-0.96%)
Sep 07, 2011
9.471
9.940
9.095
9.799
133,851
+0.41(+4.39%)
Sep 06, 2011
9.408
9.408
8.453
9.387
212,281
-0.00(-0.05%)
Sep 02, 2011
9.330
9.611
9.314
9.392
51,007
-0.25(-2.60%)
Sep 01, 2011
10.33
10.36
9.643
9.643
96,199
-0.72(-6.95%)
Aug 31, 2011
10.54
10.72
10.32
10.36
80,784
-0.05(-0.45%)
Aug 30, 2011
10.89
11.02
10.35
10.41
73,442
-0.50(-4.59%)
Aug 29, 2011
10.35
11.05
10.35
10.91
43,523
+0.50(+4.81%)
Aug 26, 2011
10.33
10.57
10.33
10.41
54,742
-0.09(-0.89%)
Aug 25, 2011
11.10
11.33
10.32
10.50
58,015
-0.61(-5.49%)
Aug 24, 2011
11.62
11.62
10.97
11.11
54,407
-0.47(-4.05%)
Aug 23, 2011
11.85
11.99
11.47
11.58
31,880
-0.11(-0.94%)
Aug 22, 2011
12.38
12.38
11.19
11.69
68,432
+0.02(+0.13%)
Aug 19, 2011
11.99
11.99
11.40
11.68
206,206
+0.09(+0.81%)
Aug 18, 2011
13.85
13.85
11.41
11.58
342,575
-2.43(-17.32%)
Aug 17, 2011
14.39
14.79
13.99
14.01
25,347
-0.17(-1.21%)
Aug 16, 2011
13.88
14.29
13.56
14.18
31,083
+0.14(+1.00%)
Aug 15, 2011
14.09
14.23
13.46
14.04
36,380
+0.36(+2.63%)
Aug 12, 2011
13.70
13.92
13.56
13.68
40,362
-0.06(-0.46%)
Aug 11, 2011
14.15
14.15
13.49
13.74
29,498
+0.36(+2.69%)
Aug 10, 2011
13.76
14.03
13.32
13.38
104,119
-0.78(-5.52%)
Aug 09, 2011
13.42
14.20
13.20
14.17
69,684
+0.47(+3.43%)
Aug 08, 2011
13.42
14.09
12.99
13.70
58,497
-0.58(-4.06%)
Aug 05, 2011
14.32
14.48
12.35
14.28
327,697
+0.02(+0.11%)
Aug 04, 2011
14.56
14.71
14.06
14.26
169,531
-0.23(-1.62%)
Aug 03, 2011
15.81
15.81
14.28
14.50
67,000
-1.61(-10.01%)
Aug 02, 2011
16.12
16.33
15.90
16.11
87,403
-0.16(-0.96%)
Aug 01, 2011
16.25
16.67
15.86
16.26
126,389
+0.08(+0.48%)
Jul 29, 2011
16.28
16.28
15.87
16.19
39,390
-0.11(-0.67%)
Jul 28, 2011
16.05
16.41
15.81
16.30
96,685
+0.33(+2.06%)
Jul 27, 2011
16.17
16.44
15.75
15.97
38,854
-0.50(-3.04%)
Jul 26, 2011
16.75
16.75
16.17
16.47
30,514
-0.28(-1.68%)
Jul 25, 2011
16.05
16.83
16.05
16.75
100,635
+0.55(+3.38%)
Jul 22, 2011
16.14
16.22
16.11
16.20
33,101
+0.55(+3.50%)
Jul 21, 2011
15.90
16.28
15.54
15.65
20,010
-0.22(-1.38%)
Jul 20, 2011
15.84
16.33
15.36
15.87
36,503
-0.06(-0.39%)
Jul 19, 2011
15.61
16.08
14.87
15.94
88,412
+0.70(+4.63%)
Jul 18, 2011
15.22
15.36
14.95
15.23
47,199
+0.08(+0.52%)
Jul 15, 2011
14.82
15.25
14.68
15.15
28,664
+0.47(+3.20%)
Jul 14, 2011
14.73
15.18
14.43
14.68
136,796
+0.08(+0.54%)
Jul 13, 2011
15.03
15.98
14.56
14.61
98,341
-0.42(-2.81%)
Jul 12, 2011
14.21
15.07
14.14
15.03
38,274
+0.69(+4.80%)
Jul 11, 2011
15.29
15.29
14.31
14.34
88,264
-1.11(-7.19%)
Jul 08, 2011
15.81
15.90
15.23
15.45
65,284
-0.36(-2.28%)
Jul 07, 2011
16.08
16.56
15.65
15.81
27,006
-0.05(-0.30%)
Jul 06, 2011
15.90
16.60
14.87
15.86
85,763
+0.05(+0.30%)
Jul 05, 2011
15.25
16.59
15.25
15.81
309,440
+0.85(+5.65%)
Jul 01, 2011
14.23
15.22
14.23
14.96
142,225
+0.92(+6.58%)
Jun 30, 2011
13.95
15.64
13.79
14.04
324,107
+0.23(+1.70%)
Jun 29, 2011
15.45
15.59
13.78
13.81
235,488
-1.08(-7.26%)
Jun 28, 2011
14.65
15.32
14.49
14.89
90,968
+0.64(+4.51%)
Jun 27, 2011
12.77
14.29
12.57
14.24
210,236
+1.72(+13.75%)
Jun 24, 2011
14.09
14.35
12.46
12.52
237,976
-1.44(-10.31%)
Jun 23, 2011
14.09
14.51
12.54
13.96
151,839
-0.30(-2.09%)
Jun 22, 2011
13.93
14.86
13.79
14.26
183,357
+0.55(+4.00%)
Jun 21, 2011
14.59
14.78
13.52
13.71
161,959
-0.44(-3.10%)
Jun 20, 2011
14.38
15.28
13.93
14.15
250,880
-1.41(-9.05%)
Jun 17, 2011
15.97
15.97
14.60
15.56
82,566
-0.52(-3.21%)
Jun 16, 2011
17.33
17.54
15.48
16.08
103,905
-1.38(-7.89%)
Jun 15, 2011
17.39
17.69
17.07
17.45
70,641
-0.03(-0.18%)
Jun 14, 2011
17.45
17.92
17.39
17.49
68,321
-0.06(-0.36%)
Jun 13, 2011
18.00
18.13
17.39
17.55
28,980
-0.23(-1.32%)
Jun 10, 2011
18.00
18.11
17.66
17.78
26,200
-0.49(-2.66%)
Jun 09, 2011
18.08
18.47
17.55
18.27
85,011
+0.19(+1.04%)
Jun 08, 2011
18.88
19.24
17.77
18.08
282,248
-0.41(-2.20%)
Jun 07, 2011
20.35
21.34
18.13
18.49
364,550
-2.18(-10.53%)
Jun 06, 2011
21.52
21.74
20.43
20.66
77,365
-0.16(-0.75%)
Jun 03, 2011
20.07
21.41
19.49
20.82
115,458
+2.90(+16.16%)
May 24, 2011
18.38
18.75
17.88
17.92
79,604
-0.63(-3.38%)
May 23, 2011
18.85
18.88
17.53
18.55
237,563
-1.02(-5.20%)
May 20, 2011
19.39
19.83
18.86
19.57
100,385
+0.33(+1.71%)
May 19, 2011
19.61
20.30
18.82
19.24
278,508
-0.25(-1.29%)
May 18, 2011
18.93
19.88
18.78
19.49
257,632
+0.50(+2.64%)
May 17, 2011
18.89
19.32
18.71
18.99
302,791
-0.27(-1.38%)
May 16, 2011
19.72
20.54
18.94
19.25
377,204
-1.25(-6.11%)
May 13, 2011
22.46
23.23
19.82
20.51
1,455,249
-2.58(-11.19%)
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
.