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: 4:10 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 29, 2018
6.575
6.825
6.575
6.653
41,443
+0.05(+0.71%)
Jun 28, 2018
6.622
6.684
6.528
6.606
40,396
-0.05(-0.71%)
Jun 27, 2018
6.888
6.888
6.543
6.653
63,976
-0.22(-3.19%)
Jun 26, 2018
6.966
7.216
6.762
6.872
149,754
-0.11(-1.57%)
Jun 25, 2018
7.107
7.185
6.871
6.982
148,251
-0.16(-2.19%)
Jun 22, 2018
7.201
7.203
6.952
7.138
80,432
-0.03(-0.44%)
Jun 21, 2018
7.232
7.279
7.013
7.169
78,591
-0.03(-0.43%)
Jun 20, 2018
7.122
7.263
6.809
7.201
171,299
+0.19(+2.68%)
Jun 19, 2018
7.357
7.404
6.950
7.013
607,723
-0.44(-5.88%)
Jun 18, 2018
7.561
7.647
7.354
7.451
103,783
-0.25(-3.25%)
Jun 15, 2018
7.905
7.905
7.702
88,543
-0.20(-2.57%)
Jun 14, 2018
8.030
8.109
7.780
7.905
74,554
-0.06(-0.79%)
Jun 13, 2018
7.983
8.093
7.733
7.968
157,987
-0.08(-0.97%)
Jun 12, 2018
8.469
8.555
7.983
8.046
137,343
-0.36(-4.28%)
Jun 11, 2018
8.156
8.531
8.015
8.406
246,928
+0.27(+3.27%)
Jun 08, 2018
7.999
8.343
7.999
8.140
66,417
+0.09(+1.17%)
Jun 07, 2018
8.109
8.250
8.046
8.046
70,692
+0.00(+0.00%)
Jun 06, 2018
7.968
8.046
95,650
-0.28(-3.38%)
Jun 05, 2018
8.610
8.719
8.171
8.328
102,511
-0.28(-3.27%)
Jun 04, 2018
8.547
8.688
8.547
8.610
88,936
+0.05(+0.55%)
Jun 01, 2018
8.610
8.638
8.500
8.563
104,883
-0.06(-0.73%)
May 31, 2018
8.594
8.657
8.563
8.625
94,927
+0.02(+0.18%)
May 30, 2018
8.750
8.766
8.578
8.610
145,346
-0.13(-1.43%)
May 29, 2018
8.625
8.750
8.578
8.735
107,920
+0.11(+1.27%)
May 25, 2018
8.625
8.625
8.625
0
-0.06(-0.72%)
May 24, 2018
8.594
8.719
8.531
8.688
190,055
-0.16(-1.77%)
May 23, 2018
8.704
8.954
8.578
8.844
210,982
+0.05(+0.53%)
May 22, 2018
8.688
9.032
8.610
8.797
320,694
-0.02(-0.18%)
May 21, 2018
8.688
9.126
8.578
8.813
293,820
+0.13(+1.44%)
May 18, 2018
8.610
8.735
8.610
8.688
156,551
+0.06(+0.73%)
May 17, 2018
8.563
8.860
8.406
8.625
356,432
-0.06(-0.72%)
May 16, 2018
7.655
8.954
7.655
8.688
1,252,030
+1.06(+13.96%)
May 15, 2018
6.402
7.936
6.402
7.623
482,377
+1.06(+16.23%)
May 14, 2018
6.512
6.606
6.465
6.559
142,175
+0.09(+1.45%)
May 11, 2018
6.731
6.778
6.418
6.465
111,662
-0.23(-3.50%)
May 10, 2018
6.199
6.731
6.168
6.700
147,363
+0.53(+8.63%)
May 09, 2018
6.199
6.215
6.089
6.168
59,239
+0.00(+0.00%)
May 08, 2018
6.277
6.309
6.152
6.168
47,709
-0.06(-1.01%)
May 07, 2018
6.121
6.434
6.121
6.230
154,600
+0.08(+1.27%)
May 04, 2018
6.246
6.355
6.105
6.152
113,957
-0.11(-1.75%)
May 03, 2018
6.183
6.277
6.168
6.262
50,425
+0.00(+0.00%)
May 02, 2018
6.355
6.355
6.230
6.262
166,537
-0.06(-0.99%)
May 01, 2018
6.371
6.402
6.308
6.324
54,613
-0.05(-0.74%)
Apr 30, 2018
6.262
6.388
6.199
6.371
104,514
+0.16(+2.52%)
Apr 27, 2018
6.230
6.246
6.074
6.215
89,221
+0.02(+0.25%)
Apr 26, 2018
6.136
6.230
6.042
6.199
60,866
+0.08(+1.28%)
Apr 25, 2018
6.230
6.230
5.980
6.121
105,684
-0.13(-2.01%)
Apr 24, 2018
6.512
6.543
6.215
6.246
92,046
-0.20(-3.16%)
Apr 23, 2018
6.371
6.543
6.371
6.449
112,469
+0.09(+1.48%)
Apr 20, 2018
6.528
6.543
6.262
6.355
115,427
-0.20(-3.10%)
Apr 19, 2018
6.637
6.653
6.481
6.559
83,905
-0.08(-1.18%)
Apr 18, 2018
6.543
6.669
6.543
6.637
79,707
+0.06(+0.95%)
Apr 17, 2018
6.340
6.669
6.340
6.575
129,477
+0.23(+3.70%)
Apr 16, 2018
6.340
6.379
6.262
6.340
75,542
-0.06(-0.98%)
Apr 13, 2018
6.402
6.465
6.246
6.402
139,726
+0.06(+0.99%)
Apr 12, 2018
6.700
6.700
6.308
6.340
264,267
-0.36(-5.37%)
Apr 11, 2018
6.653
6.794
6.653
6.700
60,894
+0.03(+0.47%)
Apr 10, 2018
6.700
6.715
6.504
6.669
131,964
+0.11(+1.67%)
Apr 09, 2018
6.731
6.731
6.449
6.559
290,861
-0.11(-1.64%)
Apr 06, 2018
6.606
6.700
6.575
6.669
78,313
+0.00(+0.00%)
Apr 05, 2018
6.794
6.841
6.637
6.669
172,162
-0.08(-1.16%)
Apr 04, 2018
6.637
6.762
6.481
6.747
219,325
-0.08(-1.15%)
Apr 03, 2018
6.575
6.951
6.575
6.825
272,435
+0.27(+4.06%)
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
.