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
)
2.610
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 10, 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%)
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
.