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 29, 2018
6.809
6.809
6.809
0
+0.08(+1.16%)
Mar 28, 2018
6.684
6.888
6.684
6.731
244,207
-0.06(-0.92%)
Mar 27, 2018
6.653
6.926
6.543
6.794
245,434
+0.19(+2.84%)
Mar 26, 2018
6.559
6.778
6.464
6.606
150,570
+0.19(+2.93%)
Mar 23, 2018
6.731
6.903
6.293
6.418
225,421
-0.39(-5.75%)
Mar 22, 2018
6.997
7.169
6.762
6.809
154,235
-0.34(-4.81%)
Mar 21, 2018
7.201
7.340
6.952
7.154
86,052
-0.06(-0.87%)
Mar 20, 2018
7.389
7.425
7.201
7.216
79,620
-0.13(-1.71%)
Mar 19, 2018
7.357
7.357
7.122
7.342
215,405
-0.05(-0.64%)
Mar 16, 2018
7.592
7.702
7.326
7.389
117,978
-0.20(-2.68%)
Mar 15, 2018
7.811
7.811
7.310
7.592
291,930
-0.22(-2.81%)
Mar 14, 2018
8.077
8.124
7.702
7.811
332,444
-0.05(-0.60%)
Mar 13, 2018
7.983
8.531
7.670
7.858
761,041
-1.10(-12.24%)
Mar 12, 2018
8.750
9.392
8.750
8.954
401,916
+0.30(+3.44%)
Mar 09, 2018
8.437
8.797
8.437
8.657
259,544
+0.28(+3.36%)
Mar 08, 2018
8.453
8.531
8.234
8.375
92,119
-0.02(-0.19%)
Mar 07, 2018
8.672
8.375
8.390
117,121
-0.23(-2.72%)
Mar 06, 2018
8.328
8.813
8.281
8.625
213,678
+0.38(+4.55%)
Mar 05, 2018
7.811
8.343
7.733
8.250
174,619
+0.34(+4.36%)
Mar 02, 2018
7.639
7.936
7.467
7.905
170,396
+0.06(+0.80%)
Mar 01, 2018
8.187
8.187
7.561
7.843
251,486
-0.27(-3.28%)
Feb 28, 2018
8.109
8.281
8.077
8.109
138,231
+0.03(+0.39%)
Feb 27, 2018
8.704
8.743
7.936
8.077
369,288
-0.69(-7.86%)
Feb 26, 2018
8.672
8.876
8.563
8.766
129,726
+0.11(+1.27%)
Feb 23, 2018
8.547
8.735
8.453
8.657
153,460
+0.11(+1.28%)
Feb 22, 2018
9.001
9.204
8.453
8.547
354,631
-0.49(-5.37%)
Feb 21, 2018
8.343
9.173
8.157
9.032
318,443
+0.75(+9.07%)
Feb 20, 2018
8.469
8.754
8.265
8.281
140,118
-0.27(-3.11%)
Feb 16, 2018
8.547
8.547
8.547
0
-0.30(-3.36%)
Feb 15, 2018
9.126
9.126
8.750
8.844
65,865
-0.16(-1.74%)
Feb 14, 2018
8.766
9.064
8.688
9.001
78,950
+0.19(+2.13%)
Feb 13, 2018
8.422
9.017
8.422
8.813
124,566
+0.36(+4.26%)
Feb 12, 2018
8.672
8.797
8.422
8.453
195,711
-0.11(-1.28%)
Feb 09, 2018
8.610
8.797
8.203
8.563
150,693
+0.02(+0.18%)
Feb 08, 2018
9.001
9.095
8.547
8.547
111,564
-0.42(-4.71%)
Feb 07, 2018
9.157
9.157
9.032
8.970
84,285
-0.17(-1.88%)
Feb 06, 2018
8.516
9.220
8.046
9.142
368,960
-0.16(-1.68%)
Feb 05, 2018
9.580
9.596
9.126
9.298
122,552
-0.38(-3.88%)
Feb 02, 2018
10.57
10.57
9.658
9.674
300,934
-0.89(-8.44%)
Feb 01, 2018
10.33
10.74
10.25
10.57
185,497
+0.22(+2.12%)
Jan 31, 2018
10.41
10.60
10.19
10.35
185,437
-0.02(-0.15%)
Jan 30, 2018
10.52
10.71
10.27
10.36
132,791
-0.36(-3.36%)
Jan 29, 2018
10.72
10.96
10.54
10.72
157,398
-0.19(-1.72%)
Jan 26, 2018
10.64
10.91
10.56
10.91
207,364
+0.34(+3.26%)
Jan 25, 2018
10.41
10.64
10.21
10.57
156,479
+0.16(+1.50%)
Jan 24, 2018
10.69
10.89
10.36
10.41
267,274
-0.20(-1.92%)
Jan 23, 2018
10.77
10.89
10.57
10.61
252,149
-0.28(-2.59%)
Jan 22, 2018
11.11
11.11
10.69
10.89
385,340
-0.22(-1.97%)
Jan 19, 2018
11.00
11.18
10.86
11.11
201,922
+0.11(+1.00%)
Jan 18, 2018
10.91
11.08
10.77
11.00
209,641
+0.00(+0.00%)
Jan 17, 2018
10.85
11.30
10.68
11.00
432,244
+0.31(+2.93%)
Jan 16, 2018
11.02
11.15
10.63
10.69
171,983
-0.33(-2.98%)
Jan 12, 2018
11.02
11.02
11.02
0
-0.31(-2.76%)
Jan 11, 2018
10.96
11.57
10.94
11.33
733,568
+0.39(+3.58%)
Jan 10, 2018
11.04
10.94
173,108
-0.03(-0.29%)
Jan 09, 2018
11.36
11.36
10.72
10.97
165,954
-0.27(-2.37%)
Jan 08, 2018
11.30
11.57
11.04
11.24
219,090
-0.06(-0.55%)
Jan 05, 2018
10.72
11.62
10.72
11.30
557,385
+0.74(+6.96%)
Jan 04, 2018
10.52
10.60
10.33
10.57
156,344
+0.13(+1.20%)
Jan 03, 2018
10.63
10.85
10.21
10.44
185,946
-0.19(-1.77%)
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
.