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: 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 (%)
Aug 31, 2017
7.404
7.436
6.935
7.044
324,472
-0.36(-4.86%)
Aug 30, 2017
7.467
7.529
7.201
7.404
248,975
-0.08(-1.05%)
Aug 29, 2017
6.762
7.545
6.715
7.483
587,610
+0.72(+10.65%)
Aug 28, 2017
7.154
7.335
6.622
6.762
772,110
-0.38(-5.26%)
Aug 25, 2017
7.733
7.905
7.122
7.138
1,263,017
-0.50(-6.56%)
Aug 24, 2017
7.670
8.109
7.451
7.639
1,003,890
-0.06(-0.81%)
Aug 23, 2017
7.044
8.218
6.679
7.702
2,618,700
+0.55(+7.66%)
Aug 22, 2017
6.543
7.263
6.308
7.154
1,390,711
+0.69(+10.65%)
Aug 21, 2017
7.013
7.483
6.371
6.465
1,767,541
-0.58(-8.22%)
Aug 18, 2017
5.980
7.529
5.831
7.044
3,181,372
+0.88(+14.21%)
Aug 17, 2017
6.152
6.262
5.573
6.168
2,103,470
-0.02(-0.25%)
Aug 16, 2017
4.696
6.199
4.696
6.183
3,747,024
+1.69(+37.63%)
Aug 15, 2017
4.383
4.524
4.305
4.493
29,929
+0.11(+2.50%)
Aug 14, 2017
4.336
4.399
4.273
4.383
50,500
+0.06(+1.45%)
Aug 11, 2017
4.268
4.383
4.268
4.320
15,966
+0.00(+0.00%)
Aug 10, 2017
4.367
4.430
4.289
4.320
26,157
-0.06(-1.43%)
Aug 09, 2017
4.493
4.507
4.289
4.383
23,243
-0.09(-2.10%)
Aug 08, 2017
4.305
4.540
4.289
4.477
65,225
+0.17(+4.00%)
Aug 07, 2017
4.133
4.328
4.117
4.305
186,981
+0.06(+1.48%)
Aug 04, 2017
4.164
4.320
4.164
4.242
17,108
+0.05(+1.12%)
Aug 03, 2017
4.133
4.305
4.054
4.195
14,929
+0.00(+0.00%)
Aug 02, 2017
4.180
4.227
4.172
4.195
20,324
-0.05(-1.11%)
Aug 01, 2017
4.227
4.320
4.195
4.242
25,681
+0.02(+0.37%)
Jul 31, 2017
4.227
4.258
4.133
4.227
33,402
-0.02(-0.37%)
Jul 28, 2017
4.273
4.273
4.227
4.242
17,115
-0.03(-0.73%)
Jul 27, 2017
4.258
4.320
4.227
4.273
20,156
+0.02(+0.37%)
Jul 26, 2017
4.383
4.414
4.227
4.258
37,844
-0.13(-2.86%)
Jul 25, 2017
4.321
4.414
4.320
4.383
35,172
+0.03(+0.72%)
Jul 24, 2017
4.320
4.352
4.258
4.352
14,425
+0.03(+0.72%)
Jul 21, 2017
4.383
4.383
4.227
4.320
30,472
+0.02(+0.36%)
Jul 20, 2017
4.242
4.305
4.227
4.305
29,642
+0.06(+1.48%)
Jul 19, 2017
4.070
4.258
4.039
4.242
75,841
+0.17(+4.23%)
Jul 18, 2017
4.086
4.117
4.023
4.070
37,137
+0.00(+0.00%)
Jul 17, 2017
4.054
4.148
4.039
4.070
14,169
-0.06(-1.52%)
Jul 14, 2017
4.133
4.242
3.992
4.133
40,845
-0.11(-2.58%)
Jul 13, 2017
3.913
4.336
3.851
4.242
68,037
+0.23(+5.86%)
Jul 12, 2017
3.835
4.039
3.804
4.007
70,801
+0.14(+3.64%)
Jul 11, 2017
3.851
3.882
3.804
3.866
32,481
+0.02(+0.41%)
Jul 10, 2017
3.992
4.007
3.835
3.851
53,872
-0.09(-2.38%)
Jul 07, 2017
4.070
4.109
3.945
3.945
70,460
-0.11(-2.70%)
Jul 06, 2017
4.117
4.180
4.054
4.054
53,961
-0.02(-0.38%)
Jul 05, 2017
4.070
4.148
4.070
4.070
44,947
-0.06(-1.52%)
Jul 03, 2017
4.164
4.195
4.070
4.133
25,496
+0.02(+0.38%)
Jun 30, 2017
4.039
4.211
4.039
4.117
168,011
+0.03(+0.77%)
Jun 29, 2017
4.148
4.289
4.007
4.086
95,010
-0.14(-3.33%)
Jun 28, 2017
4.211
4.273
4.180
4.227
52,745
-0.06(-1.46%)
Jun 27, 2017
3.992
4.305
3.992
4.289
5,571
+0.00(+0.00%)
Jun 26, 2017
4.305
4.352
4.227
4.289
84,631
-0.02(-0.36%)
Jun 23, 2017
4.070
4.383
4.070
4.305
47,557
+0.11(+2.61%)
Jun 22, 2017
4.070
4.287
4.023
4.195
243,288
-0.11(-2.55%)
Jun 21, 2017
4.273
4.336
4.273
4.305
135,556
+0.03(+0.73%)
Jun 20, 2017
4.414
4.461
4.211
4.273
90,822
-0.17(-3.87%)
Jun 19, 2017
4.414
4.493
4.399
4.446
132,815
+0.00(+0.00%)
Jun 16, 2017
4.493
4.508
4.430
4.446
36,164
-0.03(-0.70%)
Jun 15, 2017
4.493
4.540
4.430
4.477
22,226
-0.02(-0.35%)
Jun 14, 2017
4.477
4.544
4.461
4.493
23,799
+0.00(+0.00%)
Jun 13, 2017
4.524
4.571
4.461
4.493
30,406
-0.03(-0.69%)
Jun 12, 2017
4.540
4.618
4.461
4.524
44,330
-0.02(-0.34%)
Jun 09, 2017
4.555
4.649
4.508
4.540
50,381
-0.03(-0.68%)
Jun 08, 2017
4.743
4.743
4.540
4.571
105,684
-0.14(-2.99%)
Jun 07, 2017
4.853
4.915
4.634
4.712
31,746
-0.08(-1.63%)
Jun 06, 2017
4.884
4.954
4.774
4.790
21,031
-0.13(-2.55%)
Jun 05, 2017
4.712
4.978
4.712
4.915
64,748
+0.22(+4.67%)
Jun 02, 2017
4.743
4.743
4.649
4.696
18,585
-0.05(-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
.