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 (%)
Jun 30, 2017
4.039
4.211
4.039
4.117
168,011
+0.03(+0.77%)
Jun 29, 2017
4.148
4.289
4.007
4.086
95,010
-0.14(-3.33%)
Jun 28, 2017
4.211
4.273
4.180
4.227
52,745
-0.06(-1.46%)
Jun 27, 2017
3.992
4.305
3.992
4.289
5,571
+0.00(+0.00%)
Jun 26, 2017
4.305
4.352
4.227
4.289
84,631
-0.02(-0.36%)
Jun 23, 2017
4.070
4.383
4.070
4.305
47,557
+0.11(+2.61%)
Jun 22, 2017
4.070
4.287
4.023
4.195
243,288
-0.11(-2.55%)
Jun 21, 2017
4.273
4.336
4.273
4.305
135,556
+0.03(+0.73%)
Jun 20, 2017
4.414
4.461
4.211
4.273
90,822
-0.17(-3.87%)
Jun 19, 2017
4.414
4.493
4.399
4.446
132,815
+0.00(+0.00%)
Jun 16, 2017
4.493
4.508
4.430
4.446
36,164
-0.03(-0.70%)
Jun 15, 2017
4.493
4.540
4.430
4.477
22,226
-0.02(-0.35%)
Jun 14, 2017
4.477
4.544
4.461
4.493
23,799
+0.00(+0.00%)
Jun 13, 2017
4.524
4.571
4.461
4.493
30,406
-0.03(-0.69%)
Jun 12, 2017
4.540
4.618
4.461
4.524
44,330
-0.02(-0.34%)
Jun 09, 2017
4.555
4.649
4.508
4.540
50,381
-0.03(-0.68%)
Jun 08, 2017
4.743
4.743
4.540
4.571
105,684
-0.14(-2.99%)
Jun 07, 2017
4.853
4.915
4.634
4.712
31,746
-0.08(-1.63%)
Jun 06, 2017
4.884
4.954
4.774
4.790
21,031
-0.13(-2.55%)
Jun 05, 2017
4.712
4.978
4.712
4.915
64,748
+0.22(+4.67%)
Jun 02, 2017
4.743
4.743
4.649
4.696
18,585
-0.05(-0.99%)
Jun 01, 2017
4.618
4.759
4.602
4.743
31,943
+0.13(+2.71%)
May 31, 2017
4.634
4.665
4.587
4.618
50,422
-0.02(-0.34%)
May 30, 2017
4.727
4.806
4.618
4.634
39,070
-0.09(-1.99%)
May 26, 2017
4.727
4.790
4.593
4.727
68,254
-0.03(-0.66%)
May 25, 2017
4.806
4.899
4.743
4.759
63,018
-0.03(-0.65%)
May 24, 2017
4.806
4.900
4.790
4.790
15,063
-0.02(-0.33%)
May 23, 2017
4.868
4.915
4.806
4.806
38,934
-0.08(-1.60%)
May 22, 2017
4.931
5.041
4.853
4.884
119,303
-0.03(-0.64%)
May 19, 2017
4.876
4.978
4.853
4.915
32,236
+0.06(+1.29%)
May 18, 2017
4.915
4.962
4.853
4.853
117,789
-0.13(-2.52%)
May 17, 2017
5.009
5.041
4.962
4.978
70,550
-0.05(-0.93%)
May 16, 2017
5.228
5.260
5.009
5.025
135,316
-0.22(-4.18%)
May 15, 2017
5.244
5.260
5.166
5.244
38,480
-0.05(-0.89%)
May 12, 2017
5.354
5.385
5.291
5.291
21,826
-0.09(-1.74%)
May 11, 2017
5.354
5.385
5.322
5.385
10,776
+0.02(+0.29%)
May 10, 2017
5.213
5.401
5.213
5.369
16,823
+0.11(+2.08%)
May 09, 2017
5.181
5.401
5.181
5.260
107,800
+0.06(+1.20%)
May 08, 2017
5.072
5.291
5.072
5.197
46,850
+0.03(+0.61%)
May 05, 2017
5.166
5.260
5.103
5.166
152,729
-0.06(-1.20%)
May 04, 2017
5.181
5.260
5.181
5.228
10,919
-0.03(-0.60%)
May 03, 2017
5.228
5.385
5.228
5.260
40,747
-0.03(-0.59%)
May 02, 2017
5.228
5.401
5.213
5.291
30,200
-0.02(-0.29%)
May 01, 2017
5.401
5.401
5.283
5.307
110,947
-0.16(-2.87%)
Apr 28, 2017
5.526
5.526
5.463
5.463
9,924
-0.06(-1.13%)
Apr 27, 2017
5.557
5.584
5.463
5.526
22,645
-0.06(-1.12%)
Apr 26, 2017
5.494
5.588
5.448
5.588
29,797
+0.08(+1.42%)
Apr 25, 2017
5.588
5.604
5.479
5.510
24,307
+0.02(+0.28%)
Apr 24, 2017
5.588
5.682
5.487
5.494
18,684
-0.09(-1.68%)
Apr 21, 2017
5.588
5.667
5.494
5.588
18,793
-0.05(-0.83%)
Apr 20, 2017
5.573
5.667
5.557
5.635
17,074
+0.06(+1.12%)
Apr 19, 2017
5.588
5.651
5.573
5.573
29,852
+0.00(+0.00%)
Apr 18, 2017
5.573
5.729
5.573
5.573
54,362
-0.14(-2.47%)
Apr 17, 2017
5.479
5.729
5.448
5.714
52,541
+0.13(+2.24%)
Apr 13, 2017
5.510
5.745
5.510
5.588
30,257
+0.02(+0.28%)
Apr 12, 2017
5.526
5.690
5.526
5.573
6,196
-0.05(-0.84%)
Apr 11, 2017
5.635
5.761
5.573
5.620
103,672
+0.06(+1.13%)
Apr 10, 2017
5.573
5.698
5.557
5.557
52,736
+0.00(+0.00%)
Apr 07, 2017
5.432
5.573
5.416
5.557
8,641
+0.06(+1.14%)
Apr 06, 2017
5.338
5.588
5.338
5.494
45,804
+0.11(+2.03%)
Apr 05, 2017
5.448
5.487
5.385
5.385
62,128
-0.06(-1.15%)
Apr 04, 2017
5.432
5.494
5.416
5.448
18,391
+0.00(+0.00%)
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
.