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 (%)
May 28, 2021
10.44
10.56
10.17
10.44
42,954
-0.18(-1.69%)
May 27, 2021
11.10
11.16
10.14
10.62
113,803
+0.12(+1.14%)
May 26, 2021
10.20
10.56
10.02
10.50
81,945
+0.42(+4.17%)
May 25, 2021
9.900
10.26
9.900
10.08
42,015
+0.06(+0.60%)
May 24, 2021
9.900
10.11
9.660
10.02
40,785
-0.06(-0.60%)
May 21, 2021
10.26
10.38
9.960
10.08
30,024
-0.30(-2.89%)
May 20, 2021
10.08
10.44
9.660
10.38
50,107
+0.48(+4.85%)
May 19, 2021
9.600
9.960
9.600
9.900
22,045
+0.06(+0.61%)
May 18, 2021
9.480
10.02
9.480
9.840
24,263
+0.24(+2.50%)
May 17, 2021
9.480
9.720
9.420
9.600
44,422
+0.06(+0.63%)
May 14, 2021
9.180
9.660
9.180
9.540
64,425
+0.30(+3.25%)
May 13, 2021
9.120
9.540
8.880
9.240
65,138
-0.18(-1.91%)
May 12, 2021
9.240
9.480
9.180
9.420
35,404
-0.18(-1.87%)
May 11, 2021
9.000
9.600
8.820
9.600
61,444
+0.12(+1.27%)
May 10, 2021
9.840
10.08
9.240
9.480
96,144
-0.24(-2.47%)
May 07, 2021
9.720
9.840
9.540
9.720
51,095
+0.12(+1.25%)
May 06, 2021
9.780
9.780
9.180
9.600
50,697
+0.00(+0.00%)
May 05, 2021
9.480
9.840
9.450
9.600
66,402
-0.06(-0.62%)
May 04, 2021
9.900
9.900
9.360
9.660
89,182
-0.36(-3.59%)
May 03, 2021
10.08
10.14
9.900
10.02
30,712
+0.00(+0.00%)
Apr 30, 2021
10.08
10.26
9.810
10.02
106,133
-0.12(-1.18%)
Apr 29, 2021
10.44
10.44
10.08
10.14
39,711
-0.30(-2.87%)
Apr 28, 2021
10.80
11.04
10.26
10.44
129,278
-0.12(-1.14%)
Apr 27, 2021
10.08
10.83
10.02
10.56
96,545
+0.24(+2.33%)
Apr 26, 2021
10.08
10.38
9.900
10.32
59,899
+0.36(+3.61%)
Apr 23, 2021
10.14
10.26
9.720
9.960
126,583
-0.12(-1.19%)
Apr 22, 2021
9.600
10.38
9.270
10.08
178,978
+0.66(+7.01%)
Apr 21, 2021
8.820
9.660
8.760
9.420
92,470
+0.66(+7.53%)
Apr 20, 2021
9.300
9.480
8.670
8.760
150,453
-0.54(-5.81%)
Apr 19, 2021
9.840
9.900
9.300
9.300
91,416
-0.18(-1.90%)
Apr 16, 2021
9.540
9.840
9.000
9.480
144,983
+0.12(+1.28%)
Apr 15, 2021
9.600
10.44
9.120
9.360
142,892
-0.30(-3.11%)
Apr 14, 2021
9.900
10.26
9.570
9.660
163,112
-0.30(-3.01%)
Apr 13, 2021
9.780
10.26
9.720
9.960
133,395
-0.06(-0.60%)
Apr 12, 2021
10.50
10.56
9.780
10.02
243,106
-0.42(-4.02%)
Apr 09, 2021
10.98
11.04
10.35
10.44
172,850
-0.60(-5.43%)
Apr 08, 2021
10.98
11.28
10.86
11.04
139,243
+0.24(+2.22%)
Apr 07, 2021
10.62
10.98
10.62
10.80
143,371
+0.12(+1.12%)
Apr 06, 2021
10.62
10.98
10.56
10.68
143,071
+0.12(+1.14%)
Apr 05, 2021
10.68
11.09
10.56
10.56
138,546
-0.06(-0.56%)
Apr 01, 2021
10.80
11.10
10.62
10.62
145,966
+0.00(+0.00%)
Mar 31, 2021
11.52
11.70
10.56
10.62
218,082
-0.42(-3.80%)
Mar 30, 2021
10.74
11.82
10.50
11.04
506,162
+0.30(+2.79%)
Mar 29, 2021
11.22
11.94
10.62
10.74
399,991
-0.72(-6.28%)
Mar 26, 2021
12.36
13.56
11.22
11.46
1,371,350
-1.68(-12.79%)
Mar 25, 2021
11.28
16.98
9.660
13.14
8,580,453
+0.00(+0.00%)
Mar 24, 2021
10.50
14.52
10.20
13.14
5,134,803
+2.94(+28.82%)
Mar 23, 2021
10.68
10.98
10.20
10.20
50,233
-0.66(-6.08%)
Mar 22, 2021
10.56
10.92
10.32
10.86
57,710
+0.30(+2.84%)
Mar 19, 2021
10.32
10.86
10.08
10.56
52,500
+0.06(+0.57%)
Mar 18, 2021
10.44
10.80
10.14
10.50
86,238
+0.00(+0.00%)
Mar 17, 2021
10.20
10.86
10.20
10.50
57,702
+0.06(+0.57%)
Mar 16, 2021
10.56
10.80
10.02
10.44
132,811
-0.72(-6.45%)
Mar 15, 2021
11.82
11.82
10.98
11.16
89,087
-0.18(-1.59%)
Mar 12, 2021
10.50
11.40
10.32
11.34
108,433
+0.78(+7.39%)
Mar 11, 2021
10.56
10.68
10.38
10.56
74,338
+0.42(+4.14%)
Mar 10, 2021
10.38
10.80
9.900
10.14
111,469
+0.00(+0.00%)
Mar 09, 2021
9.780
10.38
9.780
10.14
69,006
+0.60(+6.29%)
Mar 08, 2021
10.02
10.20
9.480
9.540
99,180
-0.42(-4.22%)
Mar 05, 2021
9.840
10.08
8.945
9.960
104,866
+0.18(+1.84%)
Mar 04, 2021
10.02
10.46
8.760
9.780
245,986
-0.42(-4.12%)
Mar 03, 2021
10.80
11.07
10.02
10.20
99,249
-0.54(-5.03%)
Mar 02, 2021
10.98
11.16
10.74
10.74
42,166
-0.18(-1.65%)
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
.