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
)
2.030
+0.050 (+2.51%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2018
6.262
6.388
6.199
6.371
104,514
+0.16(+2.52%)
Apr 27, 2018
6.230
6.246
6.074
6.215
89,221
+0.02(+0.25%)
Apr 26, 2018
6.136
6.230
6.042
6.199
60,866
+0.08(+1.28%)
Apr 25, 2018
6.230
6.230
5.980
6.121
105,684
-0.13(-2.01%)
Apr 24, 2018
6.512
6.543
6.215
6.246
92,046
-0.20(-3.16%)
Apr 23, 2018
6.371
6.543
6.371
6.449
112,469
+0.09(+1.48%)
Apr 20, 2018
6.528
6.543
6.262
6.355
115,427
-0.20(-3.10%)
Apr 19, 2018
6.637
6.653
6.481
6.559
83,905
-0.08(-1.18%)
Apr 18, 2018
6.543
6.669
6.543
6.637
79,707
+0.06(+0.95%)
Apr 17, 2018
6.340
6.669
6.340
6.575
129,477
+0.23(+3.70%)
Apr 16, 2018
6.340
6.379
6.262
6.340
75,542
-0.06(-0.98%)
Apr 13, 2018
6.402
6.465
6.246
6.402
139,726
+0.06(+0.99%)
Apr 12, 2018
6.700
6.700
6.308
6.340
264,267
-0.36(-5.37%)
Apr 11, 2018
6.653
6.794
6.653
6.700
60,894
+0.03(+0.47%)
Apr 10, 2018
6.700
6.715
6.504
6.669
131,964
+0.11(+1.67%)
Apr 09, 2018
6.731
6.731
6.449
6.559
290,861
-0.11(-1.64%)
Apr 06, 2018
6.606
6.700
6.575
6.669
78,313
+0.00(+0.00%)
Apr 05, 2018
6.794
6.841
6.637
6.669
172,162
-0.08(-1.16%)
Apr 04, 2018
6.637
6.762
6.481
6.747
219,325
-0.08(-1.15%)
Apr 03, 2018
6.575
6.951
6.575
6.825
272,435
+0.27(+4.06%)
Apr 02, 2018
6.700
6.903
6.402
6.559
126,267
-0.25(-3.68%)
Mar 29, 2018
6.809
6.809
6.809
0
+0.08(+1.16%)
Mar 28, 2018
6.684
6.888
6.684
6.731
244,207
-0.06(-0.92%)
Mar 27, 2018
6.653
6.926
6.543
6.794
245,434
+0.19(+2.84%)
Mar 26, 2018
6.559
6.778
6.464
6.606
150,570
+0.19(+2.93%)
Mar 23, 2018
6.731
6.903
6.293
6.418
225,421
-0.39(-5.75%)
Mar 22, 2018
6.997
7.169
6.762
6.809
154,235
-0.34(-4.81%)
Mar 21, 2018
7.201
7.340
6.952
7.154
86,052
-0.06(-0.87%)
Mar 20, 2018
7.389
7.425
7.201
7.216
79,620
-0.13(-1.71%)
Mar 19, 2018
7.357
7.357
7.122
7.342
215,405
-0.05(-0.64%)
Mar 16, 2018
7.592
7.702
7.326
7.389
117,978
-0.20(-2.68%)
Mar 15, 2018
7.811
7.811
7.310
7.592
291,930
-0.22(-2.81%)
Mar 14, 2018
8.077
8.124
7.702
7.811
332,444
-0.05(-0.60%)
Mar 13, 2018
7.983
8.531
7.670
7.858
761,041
-1.10(-12.24%)
Mar 12, 2018
8.750
9.392
8.750
8.954
401,916
+0.30(+3.44%)
Mar 09, 2018
8.437
8.797
8.437
8.657
259,544
+0.28(+3.36%)
Mar 08, 2018
8.453
8.531
8.234
8.375
92,119
-0.02(-0.19%)
Mar 07, 2018
8.672
8.375
8.390
117,121
-0.23(-2.72%)
Mar 06, 2018
8.328
8.813
8.281
8.625
213,678
+0.38(+4.55%)
Mar 05, 2018
7.811
8.343
7.733
8.250
174,619
+0.34(+4.36%)
Mar 02, 2018
7.639
7.936
7.467
7.905
170,396
+0.06(+0.80%)
Mar 01, 2018
8.187
8.187
7.561
7.843
251,486
-0.27(-3.28%)
Feb 28, 2018
8.109
8.281
8.077
8.109
138,231
+0.03(+0.39%)
Feb 27, 2018
8.704
8.743
7.936
8.077
369,288
-0.69(-7.86%)
Feb 26, 2018
8.672
8.876
8.563
8.766
129,726
+0.11(+1.27%)
Feb 23, 2018
8.547
8.735
8.453
8.657
153,460
+0.11(+1.28%)
Feb 22, 2018
9.001
9.204
8.453
8.547
354,631
-0.49(-5.37%)
Feb 21, 2018
8.343
9.173
8.157
9.032
318,443
+0.75(+9.07%)
Feb 20, 2018
8.469
8.754
8.265
8.281
140,118
-0.27(-3.11%)
Feb 16, 2018
8.547
8.547
8.547
0
-0.30(-3.36%)
Feb 15, 2018
9.126
9.126
8.750
8.844
65,865
-0.16(-1.74%)
Feb 14, 2018
8.766
9.064
8.688
9.001
78,950
+0.19(+2.13%)
Feb 13, 2018
8.422
9.017
8.422
8.813
124,566
+0.36(+4.26%)
Feb 12, 2018
8.672
8.797
8.422
8.453
195,711
-0.11(-1.28%)
Feb 09, 2018
8.610
8.797
8.203
8.563
150,693
+0.02(+0.18%)
Feb 08, 2018
9.001
9.095
8.547
8.547
111,564
-0.42(-4.71%)
Feb 07, 2018
9.157
9.157
9.032
8.970
84,285
-0.17(-1.88%)
Feb 06, 2018
8.516
9.220
8.046
9.142
368,960
-0.16(-1.68%)
Feb 05, 2018
9.580
9.596
9.126
9.298
122,552
-0.38(-3.88%)
Feb 02, 2018
10.57
10.57
9.658
9.674
300,934
-0.89(-8.44%)
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
.