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 (%)
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%)
Dec 02, 2019
4.790
4.947
4.790
4.900
45,125
+0.08(+1.62%)
Nov 29, 2019
4.947
4.978
4.727
4.821
99,209
-0.13(-2.53%)
Nov 27, 2019
4.978
5.087
4.931
4.947
84,835
-0.08(-1.56%)
Nov 26, 2019
5.197
5.228
4.978
5.025
200,986
-0.16(-3.02%)
Nov 25, 2019
5.228
5.291
5.134
5.181
77,181
-0.03(-0.60%)
Nov 22, 2019
5.463
5.463
5.009
5.213
191,008
-0.22(-4.03%)
Nov 21, 2019
5.401
5.432
5.260
5.432
96,315
+0.05(+0.87%)
Nov 20, 2019
5.338
5.443
5.322
5.385
71,849
+0.08(+1.47%)
Nov 19, 2019
5.244
5.369
5.213
5.307
66,151
+0.08(+1.50%)
Nov 18, 2019
5.197
5.401
5.087
5.228
124,815
+0.03(+0.60%)
Nov 15, 2019
5.463
5.463
5.056
5.197
116,521
-0.06(-1.19%)
Nov 14, 2019
5.181
5.620
5.072
5.260
290,125
+0.50(+10.53%)
Nov 13, 2019
4.853
4.886
4.743
4.759
120,916
+0.06(+1.33%)
Nov 12, 2019
4.383
4.821
4.258
4.696
196,073
+0.33(+7.53%)
Nov 11, 2019
4.273
4.383
4.273
4.367
103,557
+0.03(+0.72%)
Nov 08, 2019
4.242
4.336
4.221
4.336
24,914
+0.08(+1.84%)
Nov 07, 2019
4.211
4.320
4.211
4.258
36,721
+0.05(+1.12%)
Nov 06, 2019
4.195
4.258
4.180
4.211
50,610
+0.00(+0.00%)
Nov 05, 2019
4.258
4.305
4.195
4.211
39,885
-0.05(-1.10%)
Nov 04, 2019
4.273
4.336
4.195
4.258
22,553
+0.02(+0.37%)
Nov 01, 2019
4.289
4.345
4.195
4.242
21,656
-0.02(-0.37%)
Oct 31, 2019
4.305
4.305
4.227
4.258
20,757
-0.06(-1.45%)
Oct 30, 2019
4.367
4.383
4.305
4.320
56,150
-0.05(-1.08%)
Oct 29, 2019
4.383
4.446
4.305
4.367
58,431
-0.02(-0.36%)
Oct 28, 2019
4.273
4.446
4.242
4.383
45,739
+0.23(+5.66%)
Oct 25, 2019
3.757
4.195
3.757
4.148
43,695
+0.30(+7.72%)
Oct 24, 2019
3.882
3.960
3.820
3.851
13,096
-0.03(-0.81%)
Oct 23, 2019
3.976
4.086
3.804
3.882
46,047
-0.11(-2.75%)
Oct 22, 2019
3.773
4.070
3.757
3.992
35,985
+0.22(+5.81%)
Oct 21, 2019
3.538
3.835
3.538
3.773
30,242
+0.25(+7.11%)
Oct 18, 2019
3.491
3.600
3.491
3.522
136,708
+0.00(+0.00%)
Oct 17, 2019
3.585
3.585
3.506
3.522
31,332
-0.06(-1.75%)
Oct 16, 2019
3.585
3.632
3.585
3.585
6,296
-0.02(-0.43%)
Oct 15, 2019
3.679
3.694
3.553
3.600
79,786
-0.08(-2.13%)
Oct 14, 2019
3.647
3.694
3.600
3.679
5,891
+0.05(+1.29%)
Oct 11, 2019
3.616
3.773
3.616
3.632
25,297
+0.03(+0.87%)
Oct 10, 2019
3.569
3.687
3.553
3.600
41,814
+0.03(+0.88%)
Oct 09, 2019
3.632
3.651
3.538
3.569
22,249
-0.02(-0.44%)
Oct 08, 2019
3.757
3.757
3.480
3.585
68,646
-0.24(-6.38%)
Oct 07, 2019
3.956
3.956
3.820
3.829
26,988
-0.07(-1.77%)
Oct 04, 2019
4.039
4.039
3.866
3.898
73,400
-0.16(-3.86%)
Oct 03, 2019
4.023
4.156
4.023
4.054
51,358
+0.03(+0.78%)
Oct 02, 2019
3.992
4.095
3.992
4.023
5,802
+0.00(+0.00%)
Oct 01, 2019
3.960
4.054
3.960
4.023
15,927
+0.02(+0.39%)
Sep 30, 2019
4.133
4.195
3.976
4.007
64,867
-0.06(-1.54%)
Sep 27, 2019
4.477
4.524
3.835
4.070
360,487
-0.41(-9.09%)
Sep 26, 2019
4.461
4.524
4.461
4.477
22,137
-0.06(-1.38%)
Sep 25, 2019
4.571
4.602
4.531
4.540
10,398
-0.08(-1.69%)
Sep 24, 2019
4.696
4.696
4.446
4.618
69,111
-0.08(-1.67%)
Sep 23, 2019
4.649
4.712
4.493
4.696
74,611
+0.05(+1.01%)
Sep 20, 2019
4.665
4.680
4.625
4.649
32,771
-0.02(-0.34%)
Sep 19, 2019
4.712
4.759
4.634
4.665
323,185
-0.05(-1.00%)
Sep 18, 2019
4.727
4.727
4.665
4.712
14,003
+0.03(+0.67%)
Sep 17, 2019
4.696
4.743
4.665
4.680
31,035
-0.09(-1.97%)
Sep 16, 2019
4.806
4.821
4.696
4.774
11,848
-0.05(-0.97%)
Sep 13, 2019
4.837
4.892
4.806
4.821
47,017
-0.02(-0.32%)
Sep 12, 2019
4.931
4.947
4.837
4.837
76,274
-0.13(-2.52%)
Sep 11, 2019
4.837
4.978
4.837
4.962
38,779
+0.13(+2.76%)
Sep 10, 2019
4.602
4.837
4.493
4.829
115,022
+0.24(+5.29%)
Sep 09, 2019
4.571
4.712
4.430
4.587
85,354
+0.00(+0.00%)
Sep 06, 2019
4.610
4.657
4.571
4.587
33,985
+0.02(+0.34%)
Sep 05, 2019
4.767
4.767
4.571
4.571
20,733
-0.02(-0.34%)
Sep 04, 2019
4.571
4.774
4.571
4.587
6,654
+0.05(+1.03%)
Sep 03, 2019
4.759
4.806
4.540
4.540
74,693
-0.20(-4.29%)
Aug 30, 2019
4.986
4.986
4.743
4.743
108,408
-0.13(-2.57%)
Aug 29, 2019
4.884
4.962
4.868
4.868
46,113
+0.03(+0.65%)
Aug 28, 2019
4.837
4.947
4.837
4.837
15,573
+0.00(+0.00%)
Aug 27, 2019
4.900
4.978
4.837
4.837
23,663
-0.06(-1.28%)
Aug 26, 2019
4.900
4.994
4.821
4.900
36,934
+0.05(+0.97%)
Aug 23, 2019
4.915
4.931
4.853
4.853
37,882
-0.05(-0.96%)
Aug 22, 2019
4.900
4.931
4.868
4.900
20,835
-0.03(-0.63%)
Aug 21, 2019
4.915
4.947
4.900
4.931
8,842
+0.00(+0.00%)
Aug 20, 2019
4.868
4.978
4.868
4.931
17,264
+0.06(+1.29%)
Aug 19, 2019
5.041
5.041
4.868
4.868
22,255
-0.05(-0.96%)
Aug 16, 2019
4.821
4.947
4.821
4.915
33,729
+0.14(+2.95%)
Aug 15, 2019
5.056
5.056
4.774
4.774
13,574
-0.16(-3.17%)
Aug 14, 2019
4.931
5.033
4.869
4.931
198,751
+0.06(+1.29%)
Aug 13, 2019
4.571
4.980
4.540
4.868
206,811
+0.52(+11.87%)
Aug 12, 2019
4.211
4.430
4.101
4.352
20,807
+0.11(+2.58%)
Aug 09, 2019
4.242
4.352
4.180
4.242
24,211
-0.08(-1.81%)
Aug 08, 2019
4.195
4.320
4.133
4.320
11,218
+0.13(+2.99%)
Aug 07, 2019
4.117
4.195
4.023
4.195
15,137
+0.08(+1.90%)
Aug 06, 2019
4.195
4.195
4.007
4.117
27,361
+0.00(+0.00%)
Aug 05, 2019
4.133
4.133
4.039
4.117
22,236
-0.11(-2.59%)
Aug 02, 2019
4.227
4.330
4.070
4.227
50,594
+0.03(+0.75%)
Aug 01, 2019
4.461
4.524
4.180
4.195
81,826
-0.28(-6.29%)
Jul 31, 2019
4.493
4.524
4.461
4.477
38,026
+0.00(+0.00%)
Jul 30, 2019
4.540
4.540
4.461
4.477
29,215
-0.08(-1.72%)
Jul 29, 2019
4.540
4.562
4.508
4.555
21,398
+0.00(+0.00%)
Jul 26, 2019
4.524
4.587
4.524
4.555
13,734
+0.03(+0.69%)
Jul 25, 2019
4.680
4.680
4.508
4.524
20,037
-0.14(-3.02%)
Jul 24, 2019
4.618
4.743
4.587
4.665
107,900
+0.13(+2.76%)
Jul 23, 2019
4.618
4.649
4.383
4.540
113,145
+0.33(+7.81%)
Jul 22, 2019
4.383
4.461
4.164
4.211
63,200
-0.20(-4.61%)
Jul 19, 2019
4.461
4.461
4.367
4.414
43,631
-0.05(-1.05%)
Jul 18, 2019
4.493
4.525
4.383
4.461
17,661
-0.05(-1.04%)
Jul 17, 2019
4.555
4.555
4.493
4.508
62,024
-0.05(-1.03%)
Jul 16, 2019
4.602
4.602
4.540
4.555
16,969
-0.05(-1.02%)
Jul 15, 2019
4.665
4.712
4.571
4.602
25,262
-0.03(-0.68%)
Jul 12, 2019
4.665
4.696
4.618
4.634
33,985
-0.03(-0.67%)
Jul 11, 2019
4.665
4.727
4.634
4.665
33,173
+0.00(+0.00%)
Jul 10, 2019
4.696
4.774
4.634
4.665
46,246
-0.03(-0.67%)
Jul 09, 2019
4.712
4.712
4.665
4.696
99,616
-0.06(-1.32%)
Jul 08, 2019
4.884
4.898
4.727
4.759
67,750
-0.13(-2.56%)
Jul 05, 2019
4.978
5.075
4.884
4.884
17,950
-0.13(-2.50%)
Jul 03, 2019
5.056
5.087
4.978
5.009
13,351
-0.06(-1.23%)
Jul 02, 2019
5.072
5.291
5.009
5.072
154,534
-0.02(-0.31%)
Jul 01, 2019
5.228
5.463
5.009
5.087
50,149
+0.00(+0.00%)
Jun 28, 2019
5.479
5.479
5.056
5.087
123,995
-0.61(-10.71%)
Jun 27, 2019
5.698
5.745
5.557
5.698
22,829
+0.06(+1.11%)
Jun 26, 2019
5.651
5.727
5.604
5.635
7,114
+0.02(+0.28%)
Jun 25, 2019
5.573
5.651
5.494
5.620
20,901
+0.02(+0.28%)
Jun 24, 2019
5.635
5.700
5.604
5.604
18,999
-0.03(-0.56%)
Jun 21, 2019
5.573
5.714
5.494
5.635
31,877
+0.05(+0.84%)
Jun 20, 2019
5.494
5.667
5.448
5.588
25,497
+0.16(+2.88%)
Jun 19, 2019
5.588
5.702
5.432
5.432
43,684
-0.17(-3.07%)
Jun 18, 2019
5.479
5.714
5.479
5.604
21,986
+0.06(+1.13%)
Jun 17, 2019
5.573
5.573
5.463
5.541
31,622
-0.03(-0.56%)
Jun 14, 2019
5.729
5.729
5.526
5.573
23,125
-0.19(-3.26%)
Jun 13, 2019
5.526
5.792
5.416
5.761
17,666
+0.25(+4.55%)
Jun 12, 2019
5.479
5.541
5.416
5.510
20,093
-0.03(-0.57%)
Jun 11, 2019
5.620
5.635
5.526
5.541
19,146
-0.02(-0.28%)
Jun 10, 2019
5.401
5.620
5.401
5.557
12,149
+0.17(+3.20%)
Jun 07, 2019
5.401
5.541
5.338
5.385
19,611
-0.02(-0.29%)
Jun 06, 2019
5.338
5.463
5.338
5.401
23,224
-0.02(-0.29%)
Jun 05, 2019
5.510
5.643
5.322
5.416
67,367
-0.14(-2.54%)
Jun 04, 2019
5.651
5.698
5.494
5.557
89,872
-0.13(-2.20%)
Jun 03, 2019
5.901
5.933
5.510
5.682
160,929
-0.20(-3.46%)
May 31, 2019
5.557
6.262
5.494
5.886
121,823
+0.23(+4.16%)
May 30, 2019
5.588
5.787
5.518
5.651
77,184
+0.06(+1.12%)
May 29, 2019
5.385
5.667
5.385
5.588
39,353
+0.20(+3.78%)
May 28, 2019
5.338
5.745
5.338
5.385
111,301
+0.05(+0.88%)
May 24, 2019
5.620
5.714
5.291
5.338
53,341
-0.22(-3.94%)
May 23, 2019
5.667
5.667
5.463
5.557
76,523
-0.23(-4.05%)
May 22, 2019
5.948
5.948
5.745
5.792
40,457
-0.16(-2.63%)
May 21, 2019
5.917
6.058
5.917
5.948
33,333
-0.03(-0.52%)
May 20, 2019
6.074
6.121
5.964
5.980
44,739
-0.17(-2.80%)
May 17, 2019
6.262
6.371
6.105
6.152
38,137
-0.17(-2.72%)
May 16, 2019
6.371
6.559
6.269
6.324
26,431
-0.09(-1.46%)
May 15, 2019
6.027
6.418
6.027
6.418
69,040
+0.36(+5.94%)
May 14, 2019
6.042
6.215
5.957
6.058
53,019
+0.02(+0.26%)
May 13, 2019
6.183
6.183
5.964
6.042
41,572
-0.23(-3.74%)
May 10, 2019
6.246
6.308
6.183
6.277
15,395
+0.02(+0.25%)
May 09, 2019
6.293
6.308
6.168
6.262
43,898
-0.13(-2.02%)
May 08, 2019
6.355
6.391
6.308
6.391
8,693
-0.03(-0.43%)
May 07, 2019
6.449
6.528
6.355
6.418
44,561
-0.08(-1.20%)
May 06, 2019
6.575
6.622
6.449
6.496
69,961
-0.33(-4.82%)
May 03, 2019
6.747
6.862
6.715
6.825
43,951
+0.13(+1.87%)
May 02, 2019
6.731
6.794
6.692
6.700
50,829
-0.03(-0.47%)
May 01, 2019
6.856
6.872
6.715
6.731
35,622
-0.08(-1.15%)
Apr 30, 2019
6.778
6.872
6.715
6.809
37,344
-0.05(-0.68%)
Apr 29, 2019
6.637
6.856
6.622
6.856
21,344
+0.17(+2.58%)
Apr 26, 2019
6.700
6.715
6.575
6.684
63,307
-0.05(-0.70%)
Apr 25, 2019
6.731
6.872
6.669
6.731
35,431
+0.00(+0.00%)
Apr 24, 2019
6.919
6.935
6.731
6.731
52,869
-0.23(-3.37%)
Apr 23, 2019
6.731
7.107
6.698
6.966
113,184
+0.25(+3.73%)
Apr 22, 2019
6.731
6.856
6.653
6.715
39,728
-0.08(-1.15%)
Apr 18, 2019
6.731
6.856
6.622
6.794
222,502
+0.06(+0.93%)
Apr 17, 2019
6.888
6.888
6.653
6.731
44,368
-0.09(-1.38%)
Apr 16, 2019
6.778
6.825
6.684
6.825
43,978
+0.08(+1.16%)
Apr 15, 2019
6.794
6.841
6.653
6.747
52,947
-0.11(-1.60%)
Apr 12, 2019
7.029
7.091
6.809
6.856
47,720
-0.11(-1.57%)
Apr 11, 2019
7.091
7.095
6.888
6.966
33,183
-0.17(-2.41%)
Apr 10, 2019
7.013
7.201
6.997
7.138
38,764
+0.14(+2.01%)
Apr 09, 2019
7.060
7.107
6.966
6.997
91,460
-0.06(-0.89%)
Apr 08, 2019
6.966
7.122
6.919
7.060
85,507
+0.08(+1.12%)
Apr 05, 2019
6.825
7.091
6.825
6.982
206,403
+0.16(+2.29%)
Apr 04, 2019
6.622
6.888
6.512
6.825
191,243
+0.17(+2.59%)
Apr 03, 2019
6.496
6.700
6.418
6.653
152,517
+0.19(+2.91%)
Apr 02, 2019
6.481
6.575
6.371
6.465
48,526
-0.03(-0.48%)
Apr 01, 2019
6.669
6.669
6.340
6.496
127,150
-0.09(-1.43%)
Mar 29, 2019
6.308
6.731
6.277
6.590
279,740
+0.34(+5.51%)
Mar 28, 2019
6.230
6.355
6.230
6.246
31,732
-0.02(-0.25%)
Mar 27, 2019
6.340
6.355
6.214
6.262
42,792
-0.08(-1.23%)
Mar 26, 2019
6.402
6.504
6.262
6.340
100,730
-0.05(-0.74%)
Mar 25, 2019
6.449
6.449
6.136
6.387
135,320
-0.11(-1.69%)
Mar 22, 2019
6.434
6.543
6.277
6.496
330,846
-0.19(-2.81%)
Mar 21, 2019
6.559
6.684
6.434
6.684
137,787
+0.08(+1.18%)
Mar 20, 2019
6.856
6.950
6.481
6.606
105,306
-0.28(-4.09%)
Mar 19, 2019
6.105
6.966
6.074
6.888
267,157
+0.44(+6.80%)
Mar 18, 2019
6.590
6.684
6.308
6.449
114,465
-0.09(-1.44%)
Mar 15, 2019
6.277
6.622
6.277
6.543
227,421
+0.28(+4.50%)
Mar 14, 2019
6.418
6.418
6.089
6.262
254,099
-0.20(-3.15%)
Mar 13, 2019
6.559
6.575
6.450
6.465
47,305
-0.11(-1.67%)
Mar 12, 2019
6.606
6.723
6.504
6.575
71,556
+0.00(+0.00%)
Mar 11, 2019
6.622
6.794
6.528
6.575
79,775
+0.00(+0.00%)
Mar 08, 2019
6.622
6.684
6.407
6.575
120,162
-0.16(-2.33%)
Mar 07, 2019
7.201
7.201
6.715
6.731
208,899
-0.55(-7.53%)
Mar 06, 2019
7.436
7.436
7.107
7.279
152,740
-0.16(-2.11%)
Mar 05, 2019
7.514
7.561
7.373
7.436
149,247
-0.09(-1.25%)
Mar 04, 2019
7.467
7.639
7.295
7.529
248,481
+0.13(+1.69%)
Mar 01, 2019
7.529
7.529
7.279
7.404
192,988
-0.08(-1.05%)
Feb 28, 2019
7.592
7.639
7.232
7.483
254,892
-0.09(-1.24%)
Feb 27, 2019
7.185
7.686
7.060
7.576
695,298
+0.25(+3.42%)
Feb 26, 2019
7.373
7.436
6.834
7.326
1,073,073
-0.11(-1.47%)
Feb 25, 2019
7.983
7.983
6.841
7.436
1,298,067
+1.80(+31.94%)
Feb 22, 2019
5.526
5.695
5.440
5.635
61,965
+0.13(+2.27%)
Feb 21, 2019
5.463
5.557
5.385
5.510
67,635
+0.14(+2.62%)
Feb 20, 2019
5.291
5.401
5.260
5.369
63,666
+0.08(+1.48%)
Feb 19, 2019
5.322
5.322
5.197
5.291
39,327
+0.09(+1.81%)
Feb 15, 2019
5.291
5.322
5.166
5.197
61,454
-0.08(-1.48%)
Feb 14, 2019
5.432
5.432
5.260
5.275
45,374
-0.06(-1.17%)
Feb 13, 2019
5.322
5.416
5.291
5.338
79,979
+0.05(+0.89%)
Feb 12, 2019
5.369
5.479
5.262
5.291
70,240
-0.06(-1.17%)
Feb 11, 2019
5.479
5.479
5.299
5.354
44,166
-0.05(-0.87%)
Feb 08, 2019
5.228
5.401
5.197
5.401
71,420
+0.11(+2.07%)
Feb 07, 2019
5.557
5.573
5.244
5.291
72,823
-0.30(-5.32%)
Feb 06, 2019
5.635
5.729
5.557
5.588
52,828
-0.19(-3.25%)
Feb 05, 2019
5.839
5.917
5.635
5.776
103,759
-0.05(-0.81%)
Feb 04, 2019
5.886
5.917
5.776
5.823
31,395
-0.05(-0.80%)
Feb 01, 2019
6.199
6.199
5.823
5.870
45,867
-0.34(-5.54%)
Jan 31, 2019
6.199
6.215
5.917
6.215
302,218
+0.11(+1.79%)
Jan 30, 2019
5.604
6.199
5.588
6.105
390,268
+0.49(+8.64%)
Jan 29, 2019
5.933
5.933
5.541
5.620
97,387
-0.25(-4.27%)
Jan 28, 2019
5.416
5.917
5.416
5.870
129,202
+0.47(+8.70%)
Jan 25, 2019
5.510
5.510
5.354
5.401
22,167
+0.05(+0.88%)
Jan 24, 2019
5.479
5.561
5.260
5.354
79,249
-0.06(-1.16%)
Jan 23, 2019
5.494
5.526
5.322
5.416
71,125
-0.06(-1.14%)
Jan 22, 2019
5.338
5.494
5.041
5.479
128,054
+0.25(+4.79%)
Jan 18, 2019
5.228
5.307
5.025
5.228
74,933
+0.08(+1.52%)
Jan 17, 2019
4.915
5.244
4.900
5.150
114,832
+0.16(+3.13%)
Jan 16, 2019
4.962
5.072
4.853
4.994
129,097
+0.06(+1.27%)
Jan 15, 2019
4.900
5.025
4.884
4.931
133,538
+0.06(+1.29%)
Jan 14, 2019
5.166
5.166
4.868
4.868
40,925
-0.41(-7.72%)
Jan 11, 2019
5.150
5.291
4.978
5.275
57,749
+0.14(+2.74%)
Jan 10, 2019
4.821
5.213
4.743
5.134
79,210
+0.28(+5.81%)
Jan 09, 2019
4.853
5.056
4.821
4.853
29,838
+0.02(+0.32%)
Jan 08, 2019
4.947
4.947
4.727
4.837
32,323
-0.02(-0.32%)
Jan 07, 2019
4.962
4.962
4.774
4.853
37,044
-0.09(-1.90%)
Jan 04, 2019
4.790
5.025
4.790
4.947
46,186
+0.11(+2.27%)
Jan 03, 2019
4.915
4.915
4.727
4.837
22,600
-0.06(-1.28%)
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
.