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 (%)
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%)
Mar 01, 2021
10.86
11.58
10.80
10.92
72,356
+0.24(+2.25%)
Feb 26, 2021
9.900
10.95
9.900
10.68
123,850
+0.12(+1.14%)
Feb 25, 2021
11.40
11.82
10.56
10.56
152,326
-0.84(-7.37%)
Feb 24, 2021
10.92
11.70
10.92
11.40
92,564
+0.18(+1.60%)
Feb 23, 2021
11.52
11.88
9.900
11.22
329,811
-0.90(-7.43%)
Feb 22, 2021
12.96
13.20
12.12
12.12
180,848
-1.26(-9.42%)
Feb 19, 2021
12.96
14.04
12.66
13.38
204,666
+0.06(+0.45%)
Feb 18, 2021
13.50
13.98
12.30
13.32
267,131
-1.14(-7.88%)
Feb 17, 2021
15.42
15.48
13.92
14.46
363,831
-0.54(-3.60%)
Feb 16, 2021
13.56
15.90
12.84
15.00
780,359
+2.58(+20.77%)
Feb 12, 2021
13.08
14.10
12.01
12.42
460,150
-1.14(-8.41%)
Feb 11, 2021
10.86
14.76
10.44
13.56
1,810,933
+3.00(+28.41%)
Feb 10, 2021
10.50
10.74
9.900
10.56
418,016
+0.60(+6.02%)
Feb 09, 2021
10.20
10.32
9.420
9.960
424,287
-0.54(-5.14%)
Feb 08, 2021
10.80
10.98
9.960
10.50
350,978
+0.60(+6.06%)
Feb 05, 2021
8.820
10.47
8.820
9.900
530,750
+1.50(+17.86%)
Feb 04, 2021
8.400
8.460
8.160
8.400
146,631
+0.24(+2.94%)
Feb 03, 2021
8.340
8.340
8.100
8.160
102,875
+0.00(+0.00%)
Feb 02, 2021
8.580
8.580
8.160
8.160
66,576
-0.18(-2.16%)
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
.