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 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%)
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
.