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, 2020
6.373
7.037
6.294
6.666
892,434
+0.29(+4.58%)
Nov 27, 2020
6.506
6.506
6.294
6.373
346,587
+0.00(+0.00%)
Nov 25, 2020
6.373
6.506
6.267
6.373
508,094
+0.05(+0.84%)
Nov 24, 2020
6.028
6.427
5.949
6.320
583,837
+0.29(+4.85%)
Nov 23, 2020
6.347
6.427
5.975
6.028
515,904
-0.35(-5.42%)
Nov 20, 2020
6.055
6.400
5.922
6.373
1,346,395
+0.19(+3.00%)
Nov 19, 2020
6.506
6.639
5.683
6.188
13,575,848
+2.10(+51.30%)
Nov 18, 2020
4.143
4.222
3.983
4.090
108,203
-0.16(-3.75%)
Nov 17, 2020
4.329
4.329
4.063
4.249
137,426
-0.05(-1.23%)
Nov 16, 2020
4.515
4.515
4.222
4.302
116,776
-0.05(-1.22%)
Nov 13, 2020
4.116
4.515
3.983
4.355
380,854
+0.32(+7.89%)
Nov 12, 2020
3.824
4.143
3.771
4.037
137,136
+0.19(+4.83%)
Nov 11, 2020
3.691
3.851
3.691
3.851
110,684
+0.16(+4.32%)
Nov 10, 2020
3.665
3.771
3.612
3.691
180,488
+0.00(+0.00%)
Nov 09, 2020
3.665
3.731
3.665
3.691
120,175
+0.03(+0.72%)
Nov 06, 2020
3.718
3.770
3.665
3.665
34,756
-0.03(-0.72%)
Nov 05, 2020
3.665
3.744
3.665
3.691
74,724
+0.03(+0.72%)
Nov 04, 2020
3.665
3.744
3.585
3.665
75,470
+0.05(+1.47%)
Nov 03, 2020
3.505
3.665
3.505
3.612
77,507
+0.11(+3.03%)
Nov 02, 2020
3.505
3.585
3.452
3.505
57,963
-0.05(-1.49%)
Oct 30, 2020
3.585
3.638
3.505
3.559
116,997
-0.05(-1.47%)
Oct 29, 2020
3.691
3.718
3.611
3.612
73,472
-0.05(-1.45%)
Oct 28, 2020
3.612
3.718
3.505
3.665
42,777
-0.03(-0.72%)
Oct 27, 2020
3.744
3.744
3.585
3.691
73,387
+0.03(+0.72%)
Oct 26, 2020
3.744
3.744
3.612
3.665
47,534
-0.08(-2.13%)
Oct 23, 2020
3.718
3.744
3.665
3.744
8,773
+0.03(+0.71%)
Oct 22, 2020
3.718
3.744
3.665
3.718
58,818
-0.05(-1.41%)
Oct 21, 2020
3.798
3.930
3.744
3.771
21,640
-0.03(-0.70%)
Oct 20, 2020
3.824
3.877
3.691
3.798
75,782
+0.03(+0.70%)
Oct 19, 2020
3.665
3.898
3.665
3.771
74,343
+0.11(+2.90%)
Oct 16, 2020
3.559
3.771
3.559
3.665
43,191
+0.11(+2.98%)
Oct 15, 2020
3.691
3.691
3.505
3.559
47,978
+0.03(+0.75%)
Oct 14, 2020
3.691
3.771
3.505
3.532
58,128
-0.16(-4.32%)
Oct 13, 2020
3.718
3.824
3.665
3.691
26,082
-0.03(-0.71%)
Oct 12, 2020
3.718
3.771
3.665
3.718
27,069
-0.03(-0.71%)
Oct 09, 2020
3.718
3.771
3.638
3.744
10,430
+0.03(+0.71%)
Oct 08, 2020
3.744
3.798
3.559
3.718
47,975
-0.03(-0.71%)
Oct 07, 2020
3.638
3.798
3.612
3.744
28,004
+0.08(+2.17%)
Oct 06, 2020
3.691
3.718
3.559
3.665
26,019
-0.03(-0.72%)
Oct 05, 2020
3.691
3.824
3.691
3.691
63,786
+0.00(+0.00%)
Oct 02, 2020
3.452
3.691
3.426
3.691
66,538
+0.19(+5.30%)
Oct 01, 2020
3.346
3.505
3.293
3.505
159,181
+0.24(+7.32%)
Sep 30, 2020
3.293
3.327
3.187
3.266
70,421
-0.03(-0.81%)
Sep 29, 2020
3.293
3.346
3.266
3.293
39,046
+0.00(+0.00%)
Sep 28, 2020
3.293
3.346
3.293
3.293
29,614
+0.03(+0.81%)
Sep 25, 2020
3.266
3.346
3.240
3.266
38,898
-0.08(-2.38%)
Sep 24, 2020
3.346
3.426
3.320
3.346
13,835
-0.03(-0.79%)
Sep 23, 2020
3.426
3.559
3.373
3.373
25,555
-0.08(-2.31%)
Sep 22, 2020
3.373
3.505
3.373
3.452
28,907
+0.11(+3.17%)
Sep 21, 2020
3.638
3.665
3.266
3.346
228,727
-0.27(-7.35%)
Sep 18, 2020
3.771
3.811
3.612
3.612
50,911
-0.19(-4.90%)
Sep 17, 2020
3.771
3.851
3.771
3.798
23,063
+0.00(+0.00%)
Sep 16, 2020
3.851
3.851
3.771
3.798
25,817
+0.03(+0.70%)
Sep 15, 2020
3.771
3.877
3.744
3.771
44,152
+0.00(+0.00%)
Sep 14, 2020
3.798
3.877
3.771
3.771
19,806
+0.00(+0.00%)
Sep 11, 2020
3.798
3.877
3.744
3.771
35,735
-0.01(-0.35%)
Sep 10, 2020
3.744
3.824
3.744
3.784
10,137
+0.04(+1.06%)
Sep 09, 2020
3.798
3.851
3.744
3.744
26,838
-0.03(-0.70%)
Sep 08, 2020
3.957
3.958
3.771
3.771
32,244
-0.11(-2.74%)
Sep 04, 2020
3.877
3.930
3.744
3.877
49,969
+0.03(+0.69%)
Sep 03, 2020
3.983
4.010
3.824
3.851
46,622
-0.16(-3.97%)
Sep 02, 2020
4.090
4.090
3.957
4.010
34,948
-0.08(-1.95%)
Sep 01, 2020
4.010
4.169
3.983
4.090
19,690
+0.08(+1.99%)
Aug 31, 2020
4.196
4.196
4.010
4.010
65,243
-0.19(-4.43%)
Aug 28, 2020
4.116
4.222
4.063
4.196
53,095
+0.11(+2.60%)
Aug 27, 2020
4.090
4.169
3.930
4.090
98,884
+0.00(+0.00%)
Aug 26, 2020
4.090
4.169
3.983
4.090
74,899
+0.00(+0.00%)
Aug 25, 2020
4.090
4.207
4.037
4.090
78,369
-0.11(-2.53%)
Aug 24, 2020
4.249
4.355
4.143
4.196
90,213
-0.05(-1.25%)
Aug 21, 2020
4.435
4.435
4.169
4.249
95,307
-0.19(-4.19%)
Aug 20, 2020
4.382
4.488
4.382
4.435
18,590
+0.05(+1.21%)
Aug 19, 2020
4.780
4.780
4.249
4.382
164,963
-0.37(-7.82%)
Aug 18, 2020
4.939
5.019
4.515
4.754
246,664
-0.37(-7.25%)
Aug 17, 2020
4.886
5.178
4.780
5.125
298,438
+0.24(+4.89%)
Aug 14, 2020
4.674
4.886
4.621
4.886
149,796
+0.21(+4.55%)
Aug 13, 2020
4.568
4.727
4.568
4.674
206,464
+0.08(+1.73%)
Aug 12, 2020
4.568
4.594
4.461
4.594
203,186
+0.08(+1.76%)
Aug 11, 2020
4.276
4.515
4.196
4.515
284,607
+0.35(+8.28%)
Aug 10, 2020
4.090
4.780
4.037
4.169
1,179,879
+0.19(+4.67%)
Aug 07, 2020
3.877
4.010
3.877
3.983
57,952
+0.00(+0.00%)
Aug 06, 2020
3.930
3.983
3.851
3.983
112,498
+0.13(+3.45%)
Aug 05, 2020
4.010
4.037
3.851
3.851
67,245
-0.11(-2.68%)
Aug 04, 2020
3.904
3.983
3.877
3.957
73,000
+0.08(+2.05%)
Aug 03, 2020
4.063
4.063
3.877
3.877
93,232
-0.05(-1.35%)
Jul 31, 2020
3.957
4.063
3.904
3.930
115,227
-0.03(-0.67%)
Jul 30, 2020
3.957
4.010
3.904
3.957
40,183
+0.03(+0.68%)
Jul 29, 2020
4.010
4.116
3.930
3.930
63,748
-0.05(-1.33%)
Jul 28, 2020
3.983
4.037
3.957
3.983
41,335
+0.00(+0.00%)
Jul 27, 2020
3.957
4.037
3.930
3.983
52,857
+0.05(+1.35%)
Jul 24, 2020
3.983
4.010
3.877
3.930
55,316
-0.05(-1.33%)
Jul 23, 2020
4.037
4.090
3.904
3.983
109,191
-0.05(-1.32%)
Jul 22, 2020
4.116
4.249
3.983
4.037
61,181
-0.08(-1.94%)
Jul 21, 2020
4.355
4.408
4.116
4.116
72,418
-0.21(-4.91%)
Jul 20, 2020
4.249
4.382
4.169
4.329
58,206
+0.08(+1.87%)
Jul 17, 2020
4.302
4.382
4.169
4.249
82,391
-0.19(-4.19%)
Jul 16, 2020
4.408
4.461
4.143
4.435
81,770
-0.03(-0.60%)
Jul 15, 2020
4.408
4.621
4.302
4.461
94,028
-0.05(-1.18%)
Jul 14, 2020
4.568
4.621
4.355
4.515
110,865
-0.05(-1.16%)
Jul 13, 2020
4.700
4.886
4.528
4.568
288,761
-0.11(-2.27%)
Jul 10, 2020
4.435
4.807
4.329
4.674
145,879
+0.19(+4.14%)
Jul 09, 2020
4.674
4.700
4.276
4.488
157,949
+0.08(+1.81%)
Jul 08, 2020
4.196
4.568
4.143
4.408
169,922
+0.27(+6.41%)
Jul 07, 2020
4.143
4.196
4.090
4.143
61,000
-0.03(-0.64%)
Jul 06, 2020
4.037
4.222
4.037
4.169
103,456
+0.24(+6.08%)
Jul 02, 2020
3.957
4.090
3.904
3.930
128,708
+0.05(+1.37%)
Jul 01, 2020
3.877
4.010
3.851
3.877
49,777
-0.05(-1.35%)
Jun 30, 2020
3.983
4.010
3.890
3.930
64,648
-0.11(-2.63%)
Jun 29, 2020
4.063
4.063
3.851
4.037
51,255
+0.08(+2.01%)
Jun 26, 2020
4.010
4.063
3.851
3.957
143,733
-0.05(-1.32%)
Jun 25, 2020
3.983
4.037
3.983
4.010
64,717
-0.03(-0.66%)
Jun 24, 2020
4.116
4.170
3.983
4.037
57,668
-0.13(-3.18%)
Jun 23, 2020
4.090
4.268
3.983
4.169
128,959
+0.05(+1.29%)
Jun 22, 2020
4.249
4.249
4.037
4.116
132,588
-0.19(-4.32%)
Jun 19, 2020
4.515
4.647
4.143
4.302
515,135
+0.19(+4.52%)
Jun 18, 2020
3.877
4.196
3.851
4.116
1,026,783
+0.24(+6.16%)
Jun 17, 2020
3.983
4.090
3.851
3.877
67,203
-0.11(-2.67%)
Jun 16, 2020
4.037
4.143
3.930
3.983
28,835
+0.00(+0.00%)
Jun 15, 2020
4.063
4.063
3.851
3.983
42,792
-0.08(-1.96%)
Jun 12, 2020
4.010
4.222
3.904
4.063
46,166
+0.13(+3.38%)
Jun 11, 2020
4.037
4.568
3.771
3.930
237,876
-0.21(-5.13%)
Jun 10, 2020
3.612
4.355
3.612
4.143
130,848
+0.45(+12.24%)
Jun 09, 2020
3.744
3.744
3.585
3.691
32,340
-0.08(-2.11%)
Jun 08, 2020
3.798
3.798
3.638
3.771
51,484
-0.00(-0.01%)
Jun 05, 2020
3.638
3.798
3.559
3.771
96,023
+0.19(+5.19%)
Jun 04, 2020
3.559
3.638
3.452
3.585
22,673
-0.03(-0.74%)
Jun 03, 2020
3.638
3.691
3.479
3.612
26,083
+0.05(+1.49%)
Jun 02, 2020
3.479
3.559
3.373
3.559
24,362
+0.13(+3.88%)
Jun 01, 2020
3.266
3.479
3.266
3.426
21,921
+0.08(+2.38%)
May 29, 2020
3.532
3.532
3.293
3.346
83,897
-0.16(-4.55%)
May 28, 2020
3.505
3.638
3.505
3.505
35,585
+0.00(+0.00%)
May 27, 2020
3.771
3.771
3.505
3.505
46,540
-0.19(-5.04%)
May 26, 2020
3.691
3.718
3.505
3.691
32,600
+0.21(+6.11%)
May 22, 2020
3.532
3.532
3.479
3.479
14,459
-0.05(-1.50%)
May 21, 2020
3.585
3.585
3.479
3.532
25,460
-0.03(-0.75%)
May 20, 2020
3.532
3.559
3.452
3.559
50,321
+0.00(+0.00%)
May 19, 2020
3.638
3.798
3.559
3.559
105,353
-0.01(-0.37%)
May 18, 2020
3.559
3.744
3.505
3.572
55,491
+0.07(+1.89%)
May 15, 2020
3.505
3.532
3.426
3.505
8,171
+0.00(+0.00%)
May 14, 2020
3.452
3.612
3.426
3.505
18,425
+0.03(+0.76%)
May 13, 2020
3.638
3.638
3.399
3.479
29,463
-0.19(-5.07%)
May 12, 2020
3.718
3.718
3.665
3.665
8,414
-0.13(-3.50%)
May 11, 2020
3.824
3.824
3.744
3.798
10,595
+0.03(+0.70%)
May 08, 2020
3.744
3.851
3.612
3.771
23,911
+0.11(+2.90%)
May 07, 2020
3.585
3.718
3.559
3.665
12,893
+0.11(+2.98%)
May 06, 2020
3.612
3.612
3.559
3.559
7,626
+0.00(+0.00%)
May 05, 2020
3.612
3.612
3.559
3.559
26,145
-0.05(-1.47%)
May 04, 2020
3.691
3.691
3.532
3.612
6,213
-0.08(-2.16%)
May 01, 2020
3.718
3.867
3.612
3.691
25,455
-0.11(-2.80%)
Apr 30, 2020
3.851
3.851
3.718
3.798
16,206
-0.05(-1.38%)
Apr 29, 2020
3.798
3.877
3.771
3.851
23,822
+0.19(+5.07%)
Apr 28, 2020
3.718
3.824
3.665
3.665
25,914
+0.08(+2.22%)
Apr 27, 2020
3.532
3.718
3.532
3.585
33,509
+0.05(+1.50%)
Apr 24, 2020
3.612
3.612
3.452
3.532
31,631
-0.08(-2.21%)
Apr 23, 2020
3.744
3.744
3.559
3.612
37,903
-0.11(-2.86%)
Apr 22, 2020
3.638
3.851
3.585
3.718
25,580
+0.21(+6.06%)
Apr 21, 2020
3.505
3.612
3.373
3.505
23,006
-0.13(-3.65%)
Apr 20, 2020
3.798
3.798
3.585
3.638
15,603
-0.17(-4.38%)
Apr 17, 2020
3.744
3.877
3.612
3.805
21,991
+0.06(+1.61%)
Apr 16, 2020
3.612
3.771
3.612
3.744
18,256
+0.18(+5.01%)
Apr 15, 2020
3.293
3.612
3.293
3.566
37,229
+0.06(+1.72%)
Apr 14, 2020
3.612
3.615
3.479
3.505
28,292
-0.08(-2.22%)
Apr 13, 2020
3.160
3.692
3.134
3.585
83,638
+0.37(+11.57%)
Apr 09, 2020
3.266
3.266
3.213
3.213
21,049
-0.05(-1.63%)
Apr 08, 2020
3.240
3.346
3.187
3.266
7,758
+0.03(+0.82%)
Apr 07, 2020
3.160
3.327
3.160
3.240
93,561
+0.05(+1.67%)
Apr 06, 2020
3.240
3.320
3.107
3.187
28,565
+0.05(+1.69%)
Apr 03, 2020
3.107
3.266
3.107
3.134
10,731
+0.00(+0.00%)
Apr 02, 2020
3.107
3.187
3.081
3.134
30,529
-0.03(-0.84%)
Apr 01, 2020
3.266
3.266
3.054
3.160
24,667
-0.13(-3.88%)
Mar 31, 2020
3.187
3.293
3.187
3.288
30,406
+0.05(+1.48%)
Mar 30, 2020
3.320
3.320
3.240
3.240
17,254
-0.08(-2.40%)
Mar 27, 2020
3.426
3.426
3.293
3.320
15,702
-0.11(-3.10%)
Mar 26, 2020
3.399
3.479
3.346
3.426
59,828
+0.05(+1.58%)
Mar 25, 2020
3.373
3.505
3.266
3.373
24,818
+0.00(+0.00%)
Mar 24, 2020
3.452
3.486
3.320
3.373
78,742
+0.11(+3.25%)
Mar 23, 2020
3.452
3.452
3.266
3.266
70,757
-0.27(-7.52%)
Mar 20, 2020
3.373
3.665
3.373
3.532
45,337
+0.11(+3.10%)
Mar 19, 2020
3.612
3.612
3.399
3.426
67,372
-0.19(-5.15%)
Mar 18, 2020
3.718
3.824
3.452
3.612
29,506
-0.11(-2.86%)
Mar 17, 2020
3.851
3.851
3.612
3.718
10,923
-0.11(-2.78%)
Mar 16, 2020
3.904
3.904
3.718
3.824
27,035
-0.19(-4.64%)
Mar 13, 2020
3.691
4.010
3.691
4.010
39,538
+0.35(+9.42%)
Mar 12, 2020
4.116
4.196
3.612
3.665
68,249
-0.38(-9.44%)
Mar 11, 2020
4.515
4.528
4.010
4.047
72,355
-0.44(-9.83%)
Mar 10, 2020
4.435
4.545
4.435
4.488
24,726
+0.03(+0.60%)
Mar 09, 2020
4.568
4.647
4.461
4.461
84,129
-0.27(-5.72%)
Mar 06, 2020
4.727
4.754
4.727
4.732
3,577
-0.15(-3.15%)
Mar 05, 2020
4.807
4.886
4.727
4.886
25,815
+0.03(+0.55%)
Mar 04, 2020
4.661
4.860
4.661
4.860
25,996
+0.19(+3.98%)
Mar 03, 2020
4.780
4.831
4.674
4.674
8,918
-0.05(-1.12%)
Mar 02, 2020
4.621
4.727
4.621
4.727
7,039
+0.11(+2.30%)
Feb 28, 2020
4.568
4.754
4.541
4.621
26,396
-0.08(-1.76%)
Feb 27, 2020
4.807
4.807
4.674
4.704
29,148
-0.13(-2.68%)
Feb 26, 2020
4.860
4.886
4.787
4.833
17,632
+0.00(+0.00%)
Feb 25, 2020
4.913
4.913
4.807
4.833
7,312
-0.08(-1.62%)
Feb 24, 2020
5.019
5.046
4.913
4.913
14,717
-0.24(-4.64%)
Feb 21, 2020
5.285
5.285
5.125
5.152
25,719
-0.13(-2.51%)
Feb 20, 2020
5.205
5.299
5.178
5.285
25,702
+0.05(+1.02%)
Feb 19, 2020
5.152
5.258
5.152
5.232
30,380
+0.16(+3.14%)
Feb 18, 2020
5.205
5.285
5.032
5.072
8,519
-0.17(-3.27%)
Feb 14, 2020
5.178
5.311
5.178
5.244
12,162
+0.07(+1.26%)
Feb 13, 2020
5.232
5.232
5.131
5.178
32,048
-0.11(-2.01%)
Feb 12, 2020
5.125
5.285
5.125
5.285
13,712
+0.13(+2.58%)
Feb 11, 2020
5.099
5.205
5.099
5.152
26,149
+0.03(+0.52%)
Feb 10, 2020
5.152
5.152
5.019
5.125
15,341
-0.03(-0.52%)
Feb 07, 2020
5.178
5.178
5.046
5.152
28,769
+0.03(+0.52%)
Feb 06, 2020
4.966
5.125
4.952
5.125
16,284
+0.11(+2.12%)
Feb 05, 2020
5.099
5.099
4.939
5.019
49,145
+0.03(+0.53%)
Feb 04, 2020
4.780
5.046
4.780
4.993
47,843
+0.21(+4.44%)
Feb 03, 2020
4.780
4.913
4.780
4.780
22,185
-0.03(-0.55%)
Jan 31, 2020
5.072
5.099
4.807
4.807
69,475
-0.29(-5.73%)
Jan 30, 2020
5.178
5.178
5.072
5.099
5,811
-0.08(-1.54%)
Jan 29, 2020
5.178
5.178
5.072
5.178
6,606
+0.03(+0.51%)
Jan 28, 2020
5.178
5.232
5.152
5.152
10,507
-0.03(-0.51%)
Jan 27, 2020
5.178
5.182
5.046
5.178
31,424
-0.05(-1.02%)
Jan 24, 2020
5.285
5.311
5.205
5.232
18,903
-0.05(-1.00%)
Jan 23, 2020
5.338
5.338
5.234
5.285
5,283
-0.03(-0.50%)
Jan 22, 2020
5.258
5.311
5.232
5.311
10,631
+0.00(+0.00%)
Jan 21, 2020
5.099
5.311
5.099
5.311
35,276
+0.11(+2.04%)
Jan 17, 2020
5.205
5.285
5.178
5.205
24,476
+0.05(+1.03%)
Jan 16, 2020
5.232
5.258
5.152
5.152
41,561
-0.03(-0.51%)
Jan 15, 2020
5.178
5.232
5.099
5.178
13,169
-0.08(-1.52%)
Jan 14, 2020
5.258
5.258
5.099
5.258
44,649
+0.00(+0.00%)
Jan 13, 2020
5.311
5.311
5.178
5.258
24,295
-0.04(-0.75%)
Jan 10, 2020
5.338
5.471
5.277
5.298
23,986
-0.01(-0.25%)
Jan 09, 2020
5.285
5.364
5.245
5.311
45,355
+0.03(+0.50%)
Jan 08, 2020
5.311
5.311
5.232
5.285
5,378
+0.03(+0.50%)
Jan 07, 2020
5.285
5.311
5.178
5.258
14,269
-0.03(-0.50%)
Jan 06, 2020
5.364
5.364
5.285
5.285
11,361
-0.05(-1.00%)
Jan 03, 2020
5.364
5.364
5.311
5.338
13,744
-0.03(-0.49%)
Jan 02, 2020
5.311
5.444
5.258
5.364
20,532
+0.16(+3.06%)
Dec 31, 2019
5.205
5.258
5.152
5.205
42,852
-0.03(-0.51%)
Dec 30, 2019
5.364
5.388
5.178
5.232
59,840
-0.13(-2.48%)
Dec 27, 2019
5.497
5.497
5.338
5.364
13,556
-0.13(-2.42%)
Dec 26, 2019
5.603
5.603
5.471
5.497
20,842
-0.08(-1.43%)
Dec 24, 2019
5.311
5.577
5.285
5.577
34,681
+0.27(+5.00%)
Dec 23, 2019
5.417
5.471
5.205
5.311
52,058
-0.08(-1.48%)
Dec 20, 2019
5.656
5.656
5.364
5.391
68,873
-0.27(-4.69%)
Dec 19, 2019
5.895
5.895
5.577
5.656
36,935
-0.11(-1.84%)
Dec 18, 2019
5.763
5.842
5.710
5.763
81,395
+0.08(+1.40%)
Dec 17, 2019
5.710
5.949
5.524
5.683
114,720
+0.19(+3.38%)
Dec 16, 2019
5.391
5.603
5.311
5.497
104,550
+0.27(+5.14%)
Dec 13, 2019
5.119
5.260
5.041
5.228
128,914
+0.11(+2.14%)
Dec 12, 2019
5.103
5.150
5.087
5.119
84,491
-0.02(-0.30%)
Dec 11, 2019
5.119
5.197
5.097
5.134
51,157
+0.02(+0.31%)
Dec 10, 2019
5.087
5.189
5.087
5.119
45,291
+0.03(+0.62%)
Dec 09, 2019
5.134
5.244
5.072
5.087
48,808
-0.09(-1.81%)
Dec 06, 2019
5.056
5.275
5.056
5.181
119,715
+0.20(+4.09%)
Dec 05, 2019
4.978
4.978
4.868
4.978
31,158
+0.06(+1.27%)
Dec 04, 2019
4.931
4.962
4.853
4.915
65,893
-0.02(-0.32%)
Dec 03, 2019
4.931
4.962
4.853
4.931
93,733
+0.03(+0.64%)
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
.