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
+0.050 (+1.95%)
Official Closing 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 (%)
Mar 31, 2017
5.416
5.463
5.401
5.463
14,685
+0.02(+0.29%)
Mar 30, 2017
5.510
5.557
5.401
5.448
38,548
-0.09(-1.69%)
Mar 29, 2017
5.635
5.667
5.475
5.541
60,669
-0.13(-2.21%)
Mar 28, 2017
5.557
5.698
5.557
5.667
19,826
+0.09(+1.69%)
Mar 27, 2017
5.526
5.620
5.432
5.573
12,921
-0.03(-0.56%)
Mar 24, 2017
5.557
5.620
5.557
5.604
6,385
+0.05(+0.85%)
Mar 23, 2017
5.416
5.588
5.416
5.557
9,409
+0.11(+2.01%)
Mar 22, 2017
5.401
5.479
5.369
5.448
45,657
+0.02(+0.29%)
Mar 21, 2017
5.526
5.526
5.377
5.432
45,600
-0.08(-1.42%)
Mar 20, 2017
5.541
5.541
5.401
5.510
53,429
-0.09(-1.68%)
Mar 17, 2017
5.651
5.728
5.588
5.604
59,687
-0.02(-0.28%)
Mar 16, 2017
5.635
5.792
5.604
5.620
74,617
-0.03(-0.55%)
Mar 15, 2017
5.745
5.745
5.604
5.651
58,615
-0.08(-1.37%)
Mar 14, 2017
5.855
5.901
5.612
5.729
85,019
-0.03(-0.54%)
Mar 13, 2017
5.729
5.870
5.479
5.761
44,269
-0.03(-0.54%)
Mar 10, 2017
5.729
5.839
5.651
5.792
13,310
+0.05(+0.82%)
Mar 09, 2017
5.855
5.855
5.651
5.745
22,872
-0.05(-0.81%)
Mar 08, 2017
5.714
5.870
5.701
5.792
23,265
+0.06(+1.09%)
Mar 07, 2017
5.729
5.823
5.682
5.729
69,268
-0.11(-1.88%)
Mar 06, 2017
5.933
5.948
5.792
5.839
78,110
-0.19(-3.12%)
Mar 03, 2017
5.995
6.042
5.948
6.027
28,115
+0.00(+0.00%)
Mar 02, 2017
5.980
6.105
5.948
6.027
49,348
-0.03(-0.52%)
Mar 01, 2017
6.074
6.089
5.948
6.058
29,703
+0.05(+0.78%)
Feb 28, 2017
6.105
6.146
5.964
6.011
44,946
-0.09(-1.54%)
Feb 27, 2017
6.152
6.168
6.027
6.105
35,709
-0.08(-1.27%)
Feb 24, 2017
6.058
6.215
5.875
6.183
53,351
+0.09(+1.54%)
Feb 23, 2017
6.152
6.152
5.948
6.089
84,154
-0.11(-1.77%)
Feb 22, 2017
6.731
6.731
5.901
6.199
136,793
-0.02(-0.25%)
Feb 21, 2017
6.027
6.277
6.011
6.215
521,648
+0.27(+4.47%)
Feb 17, 2017
5.948
5.948
5.948
0
+0.45(+8.26%)
Feb 16, 2017
5.401
5.557
5.401
5.494
61,540
+0.02(+0.29%)
Feb 15, 2017
5.416
5.557
5.401
5.479
45,827
+0.00(+0.00%)
Feb 14, 2017
5.494
5.573
5.354
5.479
62,003
-0.11(-1.96%)
Feb 13, 2017
5.526
5.698
5.494
5.588
65,294
+0.08(+1.42%)
Feb 10, 2017
5.494
5.588
5.448
5.510
25,060
+0.02(+0.28%)
Feb 09, 2017
5.526
5.541
5.416
5.494
31,154
-0.03(-0.57%)
Feb 08, 2017
5.448
5.557
5.448
5.526
32,663
+0.09(+1.73%)
Feb 07, 2017
5.291
5.432
5.275
5.432
21,461
+0.08(+1.46%)
Feb 06, 2017
5.369
5.432
5.322
5.354
39,654
-0.11(-2.01%)
Feb 03, 2017
5.244
5.479
5.244
5.463
28,378
+0.17(+3.25%)
Feb 02, 2017
5.244
5.291
5.244
5.291
729,377
+0.00(+0.00%)
Feb 01, 2017
5.354
5.354
5.244
5.291
29,423
-0.02(-0.29%)
Jan 31, 2017
5.463
5.463
5.260
5.307
34,675
-0.06(-1.17%)
Jan 30, 2017
5.510
5.510
5.322
5.369
22,324
-0.11(-2.00%)
Jan 27, 2017
5.620
5.620
5.479
5.479
5,789
-0.13(-2.23%)
Jan 26, 2017
5.557
6.042
5.494
5.604
51,371
+0.06(+1.13%)
Jan 25, 2017
5.479
5.682
5.479
5.541
115,383
+0.17(+3.21%)
Jan 24, 2017
5.494
5.494
5.369
5.369
23,776
-0.09(-1.72%)
Jan 23, 2017
5.448
5.479
5.385
5.463
22,398
+0.02(+0.29%)
Jan 20, 2017
5.369
5.557
5.260
5.448
100,302
+0.16(+2.96%)
Jan 19, 2017
5.087
5.322
5.034
5.291
48,672
+0.16(+3.05%)
Jan 18, 2017
5.181
5.244
5.134
5.134
14,429
-0.13(-2.38%)
Jan 17, 2017
5.166
5.448
5.072
5.260
64,694
-0.05(-0.88%)
Jan 13, 2017
5.307
5.307
5.307
0
+0.25(+4.95%)
Jan 12, 2017
5.150
5.150
5.041
5.056
26,783
-0.11(-2.12%)
Jan 11, 2017
5.134
5.275
5.025
5.166
97,542
+0.04(+0.76%)
Jan 10, 2017
5.087
5.134
5.041
5.127
88,767
+0.07(+1.39%)
Jan 09, 2017
4.900
5.095
4.900
5.056
77,324
+0.13(+2.54%)
Jan 06, 2017
5.166
5.166
4.931
4.931
210,881
-0.31(-5.97%)
Jan 05, 2017
5.166
5.291
5.103
5.244
71,449
-0.05(-0.89%)
Jan 04, 2017
5.025
5.338
4.978
5.291
26,115
+0.27(+5.30%)
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
.