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 (%)
Jul 31, 2013
8.907
8.954
8.719
8.766
110,252
+0.02(+0.18%)
Jul 30, 2013
8.923
8.923
8.688
8.750
36,154
-0.16(-1.76%)
Jul 29, 2013
9.079
9.111
8.766
8.907
84,714
-0.17(-1.90%)
Jul 26, 2013
9.126
9.157
9.032
9.079
61,019
-0.06(-0.68%)
Jul 25, 2013
9.189
9.267
9.111
9.142
158,660
+0.02(+0.17%)
Jul 24, 2013
9.079
9.251
9.001
9.126
105,948
+0.00(+0.00%)
Jul 23, 2013
9.064
9.204
9.016
9.126
114,980
+0.13(+1.39%)
Jul 22, 2013
8.526
9.048
8.526
9.001
100,875
+0.41(+4.74%)
Jul 19, 2013
8.719
8.719
8.469
8.594
49,384
-0.13(-1.44%)
Jul 18, 2013
8.469
8.735
8.339
8.719
107,779
+0.11(+1.27%)
Jul 17, 2013
8.124
8.610
7.874
8.610
72,278
+0.17(+2.04%)
Jul 16, 2013
8.265
8.531
8.140
8.437
61,714
+0.16(+1.89%)
Jul 15, 2013
8.578
8.585
8.140
8.281
125,505
-0.28(-3.29%)
Jul 12, 2013
8.578
8.610
8.453
8.563
25,544
-0.02(-0.18%)
Jul 11, 2013
8.672
8.672
8.531
8.578
35,760
+0.00(+0.00%)
Jul 10, 2013
8.484
8.735
8.469
8.578
87,537
+0.00(+0.00%)
Jul 09, 2013
8.594
8.625
8.563
8.578
36,548
-0.03(-0.36%)
Jul 08, 2013
8.719
8.719
8.578
8.610
33,954
-0.11(-1.26%)
Jul 05, 2013
8.281
8.719
8.281
8.719
74,983
+0.50(+6.10%)
Jul 03, 2013
8.876
8.876
8.140
8.218
140,321
-0.72(-8.06%)
Jul 02, 2013
8.860
8.954
8.813
8.938
77,452
+0.05(+0.53%)
Jul 01, 2013
8.704
9.046
8.616
8.891
102,099
+0.30(+3.46%)
Jun 28, 2013
8.484
8.719
8.328
8.594
82,705
+0.16(+1.86%)
Jun 26, 2013
8.406
8.484
8.312
8.437
73,353
+0.08(+0.94%)
Jun 25, 2013
7.983
8.610
7.936
8.359
86,853
+0.20(+2.50%)
Jun 24, 2013
8.563
8.578
8.109
8.156
117,706
-0.58(-6.63%)
Jun 21, 2013
8.453
8.898
8.312
8.735
94,043
+0.28(+3.33%)
Jun 20, 2013
8.797
8.797
7.827
8.453
180,729
-0.09(-1.10%)
Jun 19, 2013
8.484
8.813
8.453
8.547
144,285
+0.05(+0.55%)
Jun 18, 2013
8.218
8.578
8.218
8.500
108,070
+0.22(+2.65%)
Jun 17, 2013
7.952
8.328
7.905
8.281
100,661
+0.31(+3.93%)
Jun 14, 2013
7.936
8.093
7.827
7.968
93,601
-0.02(-0.20%)
Jun 13, 2013
9.079
9.079
7.936
7.983
392,660
-1.06(-11.76%)
Jun 12, 2013
8.735
9.126
8.375
9.048
113,950
+0.28(+3.21%)
Jun 11, 2013
8.923
9.220
8.704
8.766
133,554
-0.16(-1.75%)
Jun 10, 2013
8.453
8.970
8.328
8.923
294,481
+0.59(+7.14%)
Jun 07, 2013
8.015
8.375
8.015
8.328
90,197
+0.34(+4.31%)
Jun 06, 2013
7.983
8.124
7.811
7.983
85,045
+0.19(+2.41%)
Jun 05, 2013
7.467
7.952
7.420
7.796
70,166
+0.30(+3.97%)
Jun 04, 2013
7.733
7.780
7.451
7.498
81,184
-0.28(-3.62%)
Jun 03, 2013
7.310
7.827
7.310
7.780
78,174
+0.49(+6.65%)
May 31, 2013
7.717
7.749
7.295
7.295
96,118
-0.41(-5.28%)
May 30, 2013
7.670
7.874
7.545
7.702
47,076
+0.03(+0.41%)
May 29, 2013
7.420
7.733
7.295
7.670
69,925
+0.16(+2.08%)
May 28, 2013
7.107
7.686
7.076
7.514
68,371
+0.31(+4.35%)
May 24, 2013
7.122
7.201
6.888
7.201
26,571
-0.03(-0.43%)
May 23, 2013
7.639
7.639
6.888
7.232
83,388
-0.42(-5.52%)
May 22, 2013
7.013
7.905
6.982
7.655
344,896
+0.64(+9.15%)
May 21, 2013
6.731
7.060
6.653
7.013
300,036
+0.28(+4.19%)
May 20, 2013
6.606
6.794
6.512
6.731
119,637
+0.14(+2.14%)
May 17, 2013
6.747
6.747
5.933
6.590
192,815
-0.27(-3.88%)
May 16, 2013
6.888
6.966
6.825
6.856
70,994
+0.03(+0.46%)
May 15, 2013
6.731
6.919
6.653
6.825
145,283
+0.56(+9.00%)
May 13, 2013
6.262
6.340
6.136
6.262
56,027
-0.05(-0.74%)
May 10, 2013
6.168
6.387
6.168
6.308
37,712
+0.14(+2.28%)
May 09, 2013
6.089
6.230
6.089
6.168
52,843
+0.00(+0.00%)
May 08, 2013
5.917
6.199
5.917
6.168
46,616
+0.25(+4.23%)
May 07, 2013
5.839
5.948
5.839
5.917
25,543
+0.03(+0.53%)
May 06, 2013
5.855
5.948
5.855
5.886
80,484
+0.03(+0.53%)
May 03, 2013
5.839
5.948
5.839
5.855
43,259
+0.02(+0.27%)
May 02, 2013
5.839
5.901
5.729
5.839
34,339
-0.03(-0.53%)
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
.