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 29, 2016
6.199
6.215
6.058
6.089
28,122
-0.09(-1.52%)
Jul 28, 2016
6.011
6.230
5.964
6.183
25,579
+0.22(+3.67%)
Jul 27, 2016
6.136
6.230
5.948
5.964
28,195
-0.16(-2.56%)
Jul 26, 2016
5.792
6.183
5.792
6.121
31,955
+0.28(+4.83%)
Jul 25, 2016
5.886
5.980
5.745
5.839
29,466
-0.05(-0.80%)
Jul 22, 2016
5.839
5.948
5.808
5.886
7,195
-0.03(-0.53%)
Jul 21, 2016
6.058
6.074
5.792
5.917
25,200
-0.14(-2.33%)
Jul 20, 2016
6.089
6.136
6.042
6.058
6,427
-0.05(-0.77%)
Jul 19, 2016
6.089
6.277
6.089
6.105
16,153
-0.09(-1.52%)
Jul 18, 2016
6.168
6.277
6.042
6.199
25,576
+0.03(+0.51%)
Jul 15, 2016
6.152
6.340
6.042
6.168
32,357
-0.09(-1.50%)
Jul 14, 2016
6.215
6.293
6.011
6.262
25,397
+0.22(+3.63%)
Jul 13, 2016
5.870
6.105
5.870
6.042
22,191
-0.09(-1.53%)
Jul 12, 2016
6.183
6.199
6.089
6.136
27,695
-0.03(-0.51%)
Jul 11, 2016
6.043
6.183
6.027
6.168
23,642
+0.16(+2.60%)
Jul 08, 2016
6.058
6.074
5.917
6.011
17,104
+0.09(+1.59%)
Jul 07, 2016
5.651
5.933
5.651
5.917
10,854
+0.20(+3.56%)
Jul 06, 2016
5.792
5.886
5.635
5.714
19,939
-0.08(-1.35%)
Jul 05, 2016
5.682
5.901
5.682
5.792
15,678
+0.02(+0.27%)
Jul 01, 2016
5.729
5.776
5.776
5.776
5,557
+0.02(+0.27%)
Jun 30, 2016
5.714
5.792
5.698
5.761
3,813
+0.08(+1.38%)
Jun 29, 2016
5.651
5.792
5.651
5.682
4,059
+0.03(+0.55%)
Jun 28, 2016
5.635
5.745
5.635
5.651
11,443
+0.06(+1.12%)
Jun 27, 2016
5.776
5.776
5.494
5.588
25,474
-0.19(-3.25%)
Jun 24, 2016
5.588
5.933
5.588
5.776
18,839
-0.27(-4.40%)
Jun 23, 2016
6.042
6.152
5.995
6.042
12,605
+0.06(+1.05%)
Jun 22, 2016
5.917
6.011
5.839
5.980
12,297
+0.03(+0.53%)
Jun 21, 2016
6.027
6.074
5.839
5.948
17,256
-0.20(-3.31%)
Jun 20, 2016
5.635
6.152
5.635
6.152
25,546
+0.53(+9.47%)
Jun 17, 2016
5.698
5.823
5.573
5.620
59,287
-0.08(-1.37%)
Jun 16, 2016
5.729
5.839
5.573
5.698
47,982
+0.00(+0.00%)
Jun 15, 2016
5.604
5.790
5.604
5.698
73,380
+0.05(+0.83%)
Jun 14, 2016
5.729
5.887
5.635
5.651
105,970
-0.16(-2.70%)
Jun 13, 2016
5.886
5.933
5.808
5.808
46,559
-0.08(-1.33%)
Jun 10, 2016
5.995
6.011
5.886
5.886
24,663
-0.23(-3.84%)
Jun 09, 2016
6.074
6.121
5.901
6.121
122,757
+0.05(+0.77%)
Jun 08, 2016
6.074
6.196
6.074
6.074
22,024
-0.02(-0.26%)
Jun 07, 2016
6.105
6.183
6.074
6.089
21,048
-0.06(-1.02%)
Jun 06, 2016
6.193
6.230
6.089
6.152
26,242
+0.00(+0.00%)
Jun 03, 2016
6.042
6.152
6.027
6.152
23,673
+0.11(+1.81%)
Jun 02, 2016
6.152
6.152
5.886
6.042
55,451
-0.20(-3.26%)
Jun 01, 2016
6.183
6.246
6.058
6.246
42,897
+0.00(+0.00%)
May 31, 2016
6.199
6.293
6.136
6.246
69,899
+0.06(+1.01%)
May 27, 2016
6.074
6.183
6.183
6.183
33,027
+0.19(+3.13%)
May 26, 2016
6.136
6.199
5.995
5.995
22,988
-0.16(-2.54%)
May 25, 2016
6.042
6.230
5.980
6.152
49,439
+0.11(+1.81%)
May 24, 2016
6.246
6.246
6.027
6.042
29,205
-0.20(-3.26%)
May 23, 2016
6.262
6.293
6.122
6.246
42,339
+0.00(+0.00%)
May 20, 2016
6.058
6.293
6.058
6.246
202,268
+0.05(+0.76%)
May 19, 2016
6.293
6.308
6.089
6.199
50,224
-0.05(-0.75%)
May 18, 2016
6.011
6.308
5.839
6.246
183,575
+0.22(+3.64%)
May 17, 2016
5.839
6.035
5.792
6.027
43,190
+0.19(+3.22%)
May 16, 2016
5.667
5.839
5.588
5.839
231,619
+0.25(+4.48%)
May 13, 2016
5.745
5.823
5.463
5.588
124,756
-0.20(-3.51%)
May 12, 2016
5.745
5.839
5.729
5.792
152,294
+0.00(+0.00%)
May 11, 2016
5.792
5.852
5.635
5.792
125,445
-0.03(-0.54%)
May 10, 2016
5.792
5.980
5.745
5.823
225,385
+0.11(+1.92%)
May 09, 2016
6.027
6.042
5.714
5.714
83,745
-0.39(-6.41%)
May 06, 2016
6.058
6.199
6.058
6.105
151,312
-0.05(-0.76%)
May 05, 2016
6.042
6.160
6.042
6.152
117,678
+0.11(+1.81%)
May 04, 2016
6.136
6.262
6.042
6.042
39,951
+0.00(+0.00%)
May 03, 2016
6.308
6.308
6.042
6.042
68,080
-0.27(-4.22%)
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
.