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
)
1.810
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 29, 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 30, 2021
8.280
8.499
8.160
8.160
20,991
-0.12(-1.45%)
Jul 29, 2021
8.340
8.579
8.340
8.280
24,631
-0.06(-0.72%)
Jul 28, 2021
8.280
8.520
8.280
8.340
36,297
+0.00(+0.00%)
Jul 27, 2021
8.520
8.580
8.100
8.340
63,529
-0.24(-2.80%)
Jul 26, 2021
8.700
8.820
8.520
8.580
70,363
-0.18(-2.05%)
Jul 23, 2021
9.180
9.180
8.700
8.760
57,465
-0.36(-3.95%)
Jul 22, 2021
9.480
9.480
9.120
9.120
16,958
-0.18(-1.94%)
Jul 21, 2021
9.000
9.480
9.000
9.300
35,548
+0.30(+3.33%)
Jul 20, 2021
8.760
9.540
8.760
9.000
78,244
+0.24(+2.74%)
Jul 19, 2021
8.760
8.940
8.760
8.760
32,974
-0.12(-1.35%)
Jul 16, 2021
9.240
9.360
8.910
8.880
63,061
-0.36(-3.90%)
Jul 15, 2021
9.360
10.08
9.239
9.240
133,847
-0.30(-3.14%)
Jul 14, 2021
9.480
9.540
9.120
9.540
18,906
+0.30(+3.25%)
Jul 13, 2021
9.780
9.780
9.240
9.240
34,077
+0.12(+1.32%)
Jul 12, 2021
9.000
9.300
8.940
9.120
31,002
+0.06(+0.66%)
Jul 09, 2021
8.940
9.300
8.940
9.060
20,440
+0.24(+2.72%)
Jul 08, 2021
8.880
9.000
8.640
8.820
23,144
-0.18(-2.00%)
Jul 07, 2021
9.180
9.240
9.000
9.000
30,152
-0.36(-3.85%)
Jul 06, 2021
9.420
9.600
9.180
9.360
31,262
-0.06(-0.64%)
Jul 02, 2021
9.480
9.480
9.300
9.420
27,013
+0.12(+1.29%)
Jul 01, 2021
9.480
9.480
9.191
9.300
17,540
+0.00(+0.00%)
Jun 30, 2021
9.660
9.660
9.300
9.300
37,403
-0.24(-2.52%)
Jun 29, 2021
9.720
9.840
9.480
9.540
21,970
-0.18(-1.85%)
Jun 28, 2021
9.300
10.08
9.300
9.720
61,133
+0.24(+2.53%)
Jun 25, 2021
9.540
9.660
9.480
9.480
32,611
-0.06(-0.63%)
Jun 24, 2021
9.540
9.600
9.440
9.540
37,381
+0.12(+1.27%)
Jun 23, 2021
9.240
9.600
9.240
9.420
35,944
+0.06(+0.64%)
Jun 22, 2021
9.240
9.480
9.180
9.360
31,305
+0.12(+1.30%)
Jun 21, 2021
9.540
9.660
9.237
9.240
39,681
-0.30(-3.14%)
Jun 18, 2021
9.600
9.720
9.480
9.540
30,335
-0.12(-1.24%)
Jun 17, 2021
9.900
9.960
9.570
9.660
51,487
-0.30(-3.01%)
Jun 16, 2021
9.780
10.02
9.480
9.960
56,935
+0.24(+2.47%)
Jun 15, 2021
10.02
10.02
9.720
9.720
31,193
-0.18(-1.82%)
Jun 14, 2021
9.900
10.02
9.780
9.900
20,437
+0.24(+2.48%)
Jun 11, 2021
9.900
9.960
9.660
9.660
39,933
-0.12(-1.23%)
Jun 10, 2021
10.44
10.50
9.780
9.780
69,052
-0.54(-5.23%)
Jun 09, 2021
10.56
10.59
10.14
10.32
123,283
+0.06(+0.58%)
Jun 08, 2021
10.50
10.65
10.14
10.26
58,485
-0.24(-2.29%)
Jun 07, 2021
10.62
10.62
10.44
10.50
25,837
+0.00(+0.00%)
Jun 04, 2021
10.38
10.68
10.38
10.50
16,085
+0.06(+0.57%)
Jun 03, 2021
10.68
10.68
10.38
10.44
18,753
-0.24(-2.25%)
Jun 02, 2021
10.50
10.87
10.44
10.68
56,245
+0.06(+0.56%)
Jun 01, 2021
10.26
10.74
10.26
10.62
41,363
+0.18(+1.72%)
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%)
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
.