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 (%)
Oct 29, 2021
8.820
8.820
8.220
8.460
24,005
-0.12(-1.40%)
Oct 28, 2021
8.880
8.880
8.580
8.580
10,349
-0.24(-2.72%)
Oct 27, 2021
9.120
8.911
8.164
8.820
33,145
+0.06(+0.68%)
Oct 26, 2021
8.160
8.760
149,917
+0.60(+7.35%)
Oct 25, 2021
7.680
8.280
7.680
8.160
70,004
+0.36(+4.62%)
Oct 22, 2021
7.680
7.920
7.680
7.800
9,796
-0.06(-0.76%)
Oct 21, 2021
7.680
8.100
7.740
7.860
39,975
+0.12(+1.55%)
Oct 20, 2021
7.800
7.860
7.620
7.740
51,404
+0.00(+0.00%)
Oct 19, 2021
7.500
7.800
7.500
7.740
18,653
+0.18(+2.38%)
Oct 18, 2021
7.680
7.680
7.440
7.560
19,674
-0.18(-2.33%)
Oct 15, 2021
7.380
7.740
7.380
7.740
12,751
+0.06(+0.78%)
Oct 14, 2021
7.380
7.740
7.200
7.680
28,504
+0.00(+0.00%)
Oct 13, 2021
7.500
7.800
7.500
7.680
31,245
+0.06(+0.79%)
Oct 12, 2021
7.680
7.680
7.500
7.620
8,618
-0.06(-0.78%)
Oct 11, 2021
7.440
7.680
7.440
7.680
9,247
+0.06(+0.79%)
Oct 08, 2021
7.380
7.680
7.380
7.620
22,673
+0.12(+1.60%)
Oct 07, 2021
7.680
7.800
7.402
7.500
47,704
-0.06(-0.79%)
Oct 06, 2021
7.500
7.573
7.380
7.560
10,418
+0.00(+0.00%)
Oct 05, 2021
7.200
7.680
7.200
7.560
21,876
+0.24(+3.28%)
Oct 04, 2021
7.560
7.620
7.080
7.320
56,610
-0.30(-3.94%)
Oct 01, 2021
7.680
7.740
7.574
7.620
12,428
-0.06(-0.78%)
Sep 30, 2021
7.680
7.800
7.470
7.680
26,284
+0.00(+0.00%)
Sep 29, 2021
7.680
7.740
7.561
7.680
20,430
+0.00(+0.00%)
Sep 28, 2021
7.500
7.800
7.380
7.680
27,853
-0.12(-1.54%)
Sep 27, 2021
7.560
7.800
7.573
7.800
11,632
+0.12(+1.56%)
Sep 24, 2021
7.740
7.800
7.500
7.680
15,959
-0.12(-1.54%)
Sep 23, 2021
7.650
7.800
7.561
7.800
7,528
+0.00(+0.00%)
Sep 22, 2021
7.500
7.740
7.295
7.800
15,058
+0.42(+5.69%)
Sep 21, 2021
7.440
7.440
7.200
7.380
14,550
-0.06(-0.81%)
Sep 20, 2021
7.500
7.500
7.200
7.440
13,731
-0.30(-3.88%)
Sep 17, 2021
7.620
7.740
7.380
7.740
13,710
+0.12(+1.57%)
Sep 16, 2021
7.500
7.620
7.500
7.620
12,328
+0.00(+0.00%)
Sep 15, 2021
7.680
7.740
7.500
7.620
25,954
-0.18(-2.31%)
Sep 14, 2021
7.800
7.800
7.561
7.800
17,750
+0.00(+0.00%)
Sep 13, 2021
7.860
7.860
7.590
7.800
13,675
+0.00(+0.00%)
Sep 10, 2021
7.680
7.860
7.680
7.800
10,631
+0.00(+0.00%)
Sep 09, 2021
7.620
7.860
7.620
7.800
35,489
+0.06(+0.78%)
Sep 08, 2021
7.620
7.800
7.620
7.740
12,697
-0.06(-0.77%)
Sep 07, 2021
7.800
7.800
7.620
7.800
15,992
+0.12(+1.56%)
Sep 03, 2021
7.560
7.740
7.560
7.680
13,295
+0.00(+0.00%)
Sep 02, 2021
7.440
7.800
7.440
7.680
31,890
+0.12(+1.59%)
Sep 01, 2021
7.560
7.740
7.500
7.560
27,956
-0.06(-0.79%)
Aug 31, 2021
7.500
7.860
7.440
7.620
86,251
+0.18(+2.42%)
Aug 30, 2021
7.380
7.800
7.320
7.440
19,871
-0.06(-0.80%)
Aug 27, 2021
7.260
7.500
7.200
7.500
31,439
+0.18(+2.46%)
Aug 26, 2021
7.680
7.955
7.320
7.320
37,389
-0.30(-3.94%)
Aug 25, 2021
7.800
7.980
7.530
7.620
63,086
-0.18(-2.31%)
Aug 24, 2021
7.380
7.980
7.380
7.800
55,771
+0.54(+7.44%)
Aug 23, 2021
7.320
7.423
7.140
7.260
26,506
-0.06(-0.82%)
Aug 20, 2021
7.140
7.740
7.140
7.320
17,723
+0.00(+0.00%)
Aug 19, 2021
7.440
7.560
7.080
7.320
25,150
-0.18(-2.40%)
Aug 18, 2021
7.500
7.800
7.080
7.500
65,489
-0.12(-1.57%)
Aug 17, 2021
7.980
7.980
7.500
7.620
56,831
-0.36(-4.51%)
Aug 16, 2021
8.400
8.400
7.980
7.980
46,760
-0.42(-5.00%)
Aug 13, 2021
8.280
8.430
7.980
8.400
30,867
+0.00(+0.00%)
Aug 12, 2021
8.340
8.460
8.160
8.400
37,226
+0.00(+0.00%)
Aug 11, 2021
8.400
8.460
8.340
8.400
8,690
+0.06(+0.72%)
Aug 10, 2021
8.520
8.700
8.340
8.340
28,629
-0.36(-4.14%)
Aug 09, 2021
8.340
8.700
8.340
8.700
28,410
+0.30(+3.57%)
Aug 06, 2021
8.340
8.400
8.280
8.400
7,770
+0.00(+0.00%)
Aug 05, 2021
8.160
8.460
8.100
8.400
29,110
+0.12(+1.45%)
Aug 04, 2021
8.220
8.400
8.220
8.280
18,229
+0.00(+0.00%)
Aug 03, 2021
8.340
8.400
8.280
8.280
7,887
+0.00(+0.00%)
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
.