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, 2018
6.215
6.559
6.105
6.481
88,491
+0.31(+5.08%)
Jul 30, 2018
6.277
6.277
6.152
6.168
36,292
-0.11(-1.75%)
Jul 27, 2018
6.418
6.434
6.136
6.277
62,221
-0.14(-2.20%)
Jul 26, 2018
6.528
6.622
6.340
6.418
63,868
-0.19(-2.84%)
Jul 25, 2018
6.199
6.731
6.199
6.606
79,528
+0.44(+7.11%)
Jul 24, 2018
6.121
6.230
6.027
6.168
106,431
+0.13(+2.07%)
Jul 23, 2018
6.324
6.387
6.042
6.042
269,771
-0.28(-4.46%)
Jul 20, 2018
6.872
6.872
6.262
6.324
214,030
-0.52(-7.55%)
Jul 19, 2018
6.809
6.982
6.715
6.841
50,001
-0.02(-0.23%)
Jul 18, 2018
7.091
7.169
6.715
6.856
93,804
-0.27(-3.74%)
Jul 17, 2018
7.029
7.201
7.013
7.122
74,449
+0.11(+1.56%)
Jul 16, 2018
7.122
7.279
6.966
7.013
62,678
-0.19(-2.61%)
Jul 13, 2018
7.216
7.279
7.122
7.201
26,671
-0.02(-0.22%)
Jul 12, 2018
7.138
7.404
7.060
7.216
113,766
+0.11(+1.54%)
Jul 11, 2018
7.326
7.482
7.029
7.107
105,135
-0.33(-4.42%)
Jul 10, 2018
7.545
7.561
7.389
7.436
87,685
-0.20(-2.66%)
Jul 09, 2018
7.169
7.952
6.997
7.639
429,799
+0.53(+7.49%)
Jul 06, 2018
7.076
7.273
6.841
7.107
239,094
+0.02(+0.22%)
Jul 05, 2018
6.762
7.154
6.715
7.091
624,982
+0.30(+4.38%)
Jul 03, 2018
6.794
6.794
6.794
0
+0.02(+0.23%)
Jul 02, 2018
6.575
6.872
6.575
6.778
62,562
+0.13(+1.88%)
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%)
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
.