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
)
2.060
-0.040 (-1.90%)
Official Closing Price
Updated: 4:10 PM EDT, May 8, 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, 2024
2.140
2.170
2.050
2.140
23,544
+0.03(+1.42%)
Apr 29, 2024
2.070
2.140
1.890
2.110
267,294
+0.36(+20.57%)
Apr 26, 2024
1.740
1.750
1.740
1.750
574
-0.03(-1.69%)
Apr 25, 2024
1.810
1.970
1.780
1.780
17,714
+0.02(+1.14%)
Apr 24, 2024
1.720
1.820
1.670
1.760
27,372
-0.06(-3.30%)
Apr 23, 2024
1.850
1.850
1.820
1.820
950
-0.04(-2.15%)
Apr 22, 2024
1.780
1.890
1.780
1.860
2,266
+0.04(+2.20%)
Apr 19, 2024
1.820
1.870
1.820
1.820
6,803
-0.05(-2.93%)
Apr 18, 2024
1.900
1.900
1.875
1.875
1,247
-0.01(-0.79%)
Apr 17, 2024
1.820
1.980
1.820
1.890
29,192
+0.07(+3.85%)
Apr 16, 2024
1.950
2.015
1.800
1.820
48,087
-0.05(-2.67%)
Apr 15, 2024
2.030
2.030
1.870
1.870
18,309
-0.16(-7.88%)
Apr 12, 2024
2.110
2.110
1.960
2.030
26,760
-0.06(-2.87%)
Apr 11, 2024
2.060
2.090
1.910
2.090
3,848
+0.03(+1.46%)
Apr 10, 2024
2.040
2.100
2.020
2.060
15,233
+0.04(+1.98%)
Apr 09, 2024
2.070
2.070
2.020
2.020
7,138
-0.07(-3.35%)
Apr 08, 2024
2.180
2.180
2.070
2.090
9,182
+0.02(+0.97%)
Apr 05, 2024
2.080
2.110
2.050
2.070
4,982
-0.06(-2.82%)
Apr 04, 2024
2.200
2.200
1.990
2.130
61,152
+0.12(+5.97%)
Apr 03, 2024
1.960
2.140
1.910
2.010
88,646
+0.09(+4.69%)
Apr 02, 2024
1.830
1.970
1.710
1.920
27,537
+0.01(+0.52%)
Apr 01, 2024
1.910
1.990
1.876
1.910
18,231
-0.03(-1.55%)
Mar 28, 2024
1.570
2.250
1.570
1.940
340,298
+0.32(+19.75%)
Mar 27, 2024
1.650
1.700
1.620
1.620
9,945
-0.03(-1.82%)
Mar 26, 2024
1.570
1.650
1.570
1.650
2,486
+0.02(+1.23%)
Mar 25, 2024
1.700
1.700
1.582
1.630
2,568
-0.06(-3.55%)
Mar 22, 2024
1.700
1.700
1.610
1.690
2,640
-0.01(-0.59%)
Mar 21, 2024
1.680
1.700
1.640
1.700
11,772
+0.06(+3.66%)
Mar 20, 2024
1.520
1.680
1.510
1.640
27,958
+0.05(+3.14%)
Mar 19, 2024
1.650
1.650
1.500
1.590
25,356
-0.08(-4.79%)
Mar 18, 2024
1.750
1.780
1.640
1.670
33,335
-0.09(-5.11%)
Mar 15, 2024
1.770
1.780
1.710
1.760
17,680
-0.03(-1.68%)
Mar 14, 2024
1.800
1.850
1.670
1.790
22,452
-0.09(-4.79%)
Mar 13, 2024
1.850
1.915
1.820
1.880
13,005
-0.06(-3.09%)
Mar 12, 2024
2.000
2.000
1.880
1.940
3,572
-0.03(-1.52%)
Mar 11, 2024
1.710
2.040
1.710
1.970
48,563
+0.19(+10.67%)
Mar 08, 2024
1.820
1.880
1.770
1.780
42,917
-0.10(-5.32%)
Mar 07, 2024
1.830
1.970
1.820
1.880
43,465
+0.02(+1.08%)
Mar 06, 2024
2.000
2.090
1.860
1.860
89,669
-0.14(-7.00%)
Mar 05, 2024
1.300
2.140
1.300
2.000
2,014,146
+0.63(+46.18%)
Mar 04, 2024
1.340
1.394
1.340
1.368
3,821
+0.05(+3.64%)
Mar 01, 2024
1.540
1.540
1.320
1.320
335,248
-0.16(-10.80%)
Feb 29, 2024
1.470
1.520
1.450
1.480
21,295
+0.02(+1.37%)
Feb 28, 2024
1.480
1.481
1.460
1.460
15,085
-0.04(-2.67%)
Feb 27, 2024
1.520
1.570
1.470
1.500
14,120
-0.08(-5.06%)
Feb 26, 2024
1.460
1.620
1.440
1.580
10,432
+0.06(+3.95%)
Feb 23, 2024
1.460
1.570
1.457
1.520
37,894
+0.05(+3.40%)
Feb 22, 2024
1.460
1.580
1.460
1.470
10,106
-0.01(-0.68%)
Feb 21, 2024
1.590
1.620
1.471
1.480
64,498
-0.17(-10.30%)
Feb 20, 2024
1.350
1.690
1.300
1.650
201,239
+0.22(+15.38%)
Feb 16, 2024
1.490
1.496
1.408
1.430
37,123
-0.02(-1.38%)
Feb 15, 2024
1.400
1.490
1.330
1.450
29,762
+0.04(+3.20%)
Feb 14, 2024
1.360
1.430
1.360
1.405
50,948
+0.21(+17.08%)
Feb 13, 2024
1.350
1.360
1.200
1.200
35,936
-0.14(-10.45%)
Feb 12, 2024
1.350
1.350
1.300
1.340
5,701
+0.04(+3.08%)
Feb 09, 2024
1.310
1.310
1.300
1.300
5,548
-0.03(-2.26%)
Feb 08, 2024
1.300
1.375
1.300
1.330
11,679
+0.01(+0.76%)
Feb 07, 2024
1.320
1.375
1.320
1.320
14,744
-0.04(-2.94%)
Feb 06, 2024
1.310
1.405
1.300
1.360
10,039
-0.04(-2.86%)
Feb 05, 2024
1.460
1.476
1.360
1.400
10,552
-0.01(-0.71%)
Feb 02, 2024
1.430
1.450
1.410
1.410
5,947
-0.04(-2.76%)
Feb 01, 2024
1.420
1.450
1.420
1.450
6,056
+0.00(+0.00%)
Jan 31, 2024
1.440
1.460
1.440
1.450
1,227
-0.04(-2.68%)
Jan 30, 2024
1.480
1.540
1.360
1.490
30,255
+0.03(+2.05%)
Jan 29, 2024
1.450
1.460
1.450
1.460
466
+0.03(+2.10%)
Jan 26, 2024
1.440
1.460
1.430
1.430
10,344
-0.03(-2.07%)
Jan 25, 2024
1.461
1.461
1.460
1.460
1,295
+0.00(+0.02%)
Jan 24, 2024
1.460
1.460
1.460
1.460
234
-0.02(-1.35%)
Jan 23, 2024
1.430
1.528
1.430
1.480
10,691
+0.02(+1.37%)
Jan 22, 2024
1.460
1.460
1.420
1.460
10,577
-0.02(-1.35%)
Jan 19, 2024
1.420
1.480
1.420
1.480
388
+0.03(+2.07%)
Jan 18, 2024
1.430
1.460
1.420
1.450
2,532
-0.01(-0.68%)
Jan 17, 2024
1.450
1.460
1.450
1.460
8,706
-0.01(-0.63%)
Jan 16, 2024
1.420
1.569
1.400
1.469
24,778
+0.02(+1.32%)
Jan 12, 2024
1.420
1.510
1.390
1.450
22,326
-0.01(-0.68%)
Jan 11, 2024
1.430
1.490
1.430
1.460
5,953
+0.02(+1.39%)
Jan 10, 2024
1.470
1.470
1.390
1.440
19,676
+0.05(+3.60%)
Jan 09, 2024
1.410
1.410
1.370
1.390
5,302
-0.02(-1.43%)
Jan 08, 2024
1.500
1.500
1.410
1.410
6,766
-0.02(-1.25%)
Jan 05, 2024
1.400
1.428
1.400
1.428
1,664
-0.01(-0.83%)
Jan 04, 2024
1.400
1.493
1.400
1.440
9,513
-0.01(-0.69%)
Jan 03, 2024
1.470
1.471
1.420
1.450
6,841
+0.04(+2.84%)
Jan 02, 2024
1.470
1.470
1.370
1.410
7,655
+0.05(+3.68%)
Dec 29, 2023
1.440
1.590
1.360
1.360
72,692
-0.06(-4.56%)
Dec 28, 2023
1.350
1.464
1.350
1.425
22,949
+0.06(+4.40%)
Dec 27, 2023
1.400
1.405
1.330
1.365
6,935
+0.00(+0.37%)
Dec 26, 2023
1.400
1.400
1.350
1.360
18,628
+0.03(+2.26%)
Dec 22, 2023
1.410
1.430
1.330
1.330
29,510
-0.08(-5.67%)
Dec 21, 2023
1.390
1.410
1.330
1.410
13,000
+0.06(+4.44%)
Dec 20, 2023
1.300
1.350
1.300
1.350
2,243
+0.04(+3.05%)
Dec 19, 2023
1.300
1.359
1.300
1.310
10,898
-0.02(-1.50%)
Dec 18, 2023
1.380
1.380
1.310
1.330
5,194
-0.01(-0.75%)
Dec 15, 2023
1.310
1.340
1.310
1.340
5,176
+0.01(+0.75%)
Dec 14, 2023
1.320
1.460
1.270
1.330
36,107
-0.02(-1.48%)
Dec 13, 2023
1.330
1.350
1.330
1.350
3,324
-0.02(-1.46%)
Dec 12, 2023
1.330
1.370
1.320
1.370
10,454
-0.03(-2.14%)
Dec 11, 2023
1.350
1.420
1.350
1.400
15,362
+0.00(+0.00%)
Dec 08, 2023
1.350
1.400
1.330
1.400
20,984
+0.07(+5.26%)
Dec 07, 2023
1.310
1.330
1.310
1.330
740
-0.02(-1.48%)
Dec 06, 2023
1.305
1.350
1.305
1.350
2,939
+0.00(+0.00%)
Dec 05, 2023
1.340
1.355
1.340
1.350
1,912
-0.06(-4.26%)
Dec 04, 2023
1.370
1.410
1.340
1.410
6,061
-0.02(-1.26%)
Dec 01, 2023
1.350
1.500
1.280
1.428
63,436
-0.04(-2.86%)
Nov 30, 2023
1.290
1.490
1.290
1.470
27,086
+0.14(+10.53%)
Nov 29, 2023
1.320
1.330
1.290
1.330
4,242
+0.01(+0.76%)
Nov 28, 2023
1.280
1.320
1.280
1.320
1,866
+0.01(+0.76%)
Nov 27, 2023
1.280
1.320
1.270
1.310
2,044
-0.02(-1.50%)
Nov 24, 2023
1.260
1.330
1.260
1.330
2,637
+0.06(+4.72%)
Nov 22, 2023
1.260
1.270
1.260
1.270
440
+0.03(+2.42%)
Nov 21, 2023
1.290
1.310
1.240
1.240
1,498
-0.06(-4.62%)
Nov 20, 2023
1.260
1.300
1.260
1.300
1,255
+0.01(+0.78%)
Nov 17, 2023
1.290
1.320
1.240
1.290
5,858
-0.00(-0.03%)
Nov 16, 2023
1.340
1.340
1.280
1.290
8,397
-0.05(-3.70%)
Nov 15, 2023
1.260
1.350
1.250
1.340
15,503
+0.12(+9.84%)
Nov 14, 2023
1.290
1.290
1.200
1.220
4,704
-0.03(-2.39%)
Nov 13, 2023
1.260
1.260
1.210
1.250
8,171
+0.02(+1.62%)
Nov 10, 2023
1.180
1.270
1.180
1.230
8,901
+0.00(+0.00%)
Nov 09, 2023
1.300
1.300
1.190
1.230
5,801
-0.10(-7.52%)
Nov 08, 2023
1.310
1.330
1.310
1.330
3,334
+0.03(+2.31%)
Nov 07, 2023
1.290
1.345
1.290
1.300
2,301
+0.00(+0.00%)
Nov 06, 2023
1.310
1.335
1.300
1.300
7,852
+0.00(+0.00%)
Nov 03, 2023
1.280
1.380
1.280
1.300
8,212
+0.02(+1.56%)
Nov 02, 2023
1.300
1.309
1.270
1.280
2,488
+0.01(+0.86%)
Nov 01, 2023
1.240
1.269
1.240
1.269
2,139
+0.00(+0.27%)
Oct 31, 2023
1.220
1.270
1.220
1.266
3,271
+0.02(+1.22%)
Oct 30, 2023
1.250
1.260
1.240
1.250
2,084
-0.03(-2.30%)
Oct 27, 2023
1.250
1.290
1.250
1.280
4,051
+0.02(+1.59%)
Oct 26, 2023
1.270
1.300
1.230
1.260
13,363
-0.05(-3.82%)
Oct 25, 2023
1.280
1.310
1.280
1.310
7,931
+0.03(+2.61%)
Oct 24, 2023
1.230
1.277
1.230
1.277
2,446
-0.00(-0.26%)
Oct 23, 2023
1.320
1.320
1.230
1.280
16,776
+0.01(+0.80%)
Oct 20, 2023
1.270
1.290
1.260
1.270
12,502
-0.03(-2.32%)
Oct 19, 2023
1.300
1.300
1.250
1.300
12,850
-0.01(-0.76%)
Oct 18, 2023
1.300
1.380
1.300
1.310
5,268
-0.07(-5.07%)
Oct 17, 2023
1.390
1.390
1.300
1.380
1,602
+0.02(+1.47%)
Oct 16, 2023
1.330
1.389
1.330
1.360
5,790
-0.03(-2.16%)
Oct 13, 2023
1.370
1.390
1.320
1.390
4,724
+0.00(+0.00%)
Oct 12, 2023
1.296
1.410
1.296
1.390
11,833
+0.11(+8.59%)
Oct 11, 2023
1.330
1.393
1.280
1.280
7,766
-0.05(-3.76%)
Oct 10, 2023
1.270
1.340
1.230
1.330
46,221
+0.02(+1.53%)
Oct 09, 2023
1.340
1.341
1.310
1.310
1,287
-0.07(-5.07%)
Oct 06, 2023
1.280
1.380
1.200
1.380
12,297
+0.06(+4.55%)
Oct 05, 2023
1.300
1.320
1.300
1.320
1,329
-0.02(-1.49%)
Oct 04, 2023
1.320
1.370
1.300
1.340
4,062
-0.01(-0.74%)
Oct 03, 2023
1.270
1.369
1.270
1.350
15,436
+0.02(+1.50%)
Oct 02, 2023
1.300
1.370
1.260
1.330
45,283
+0.07(+5.56%)
Sep 29, 2023
1.250
1.308
1.250
1.260
6,650
+0.00(+0.00%)
Sep 28, 2023
1.310
1.320
1.260
1.260
11,286
+0.00(+0.00%)
Sep 27, 2023
1.350
1.380
1.220
1.260
145,799
+0.14(+12.50%)
Sep 26, 2023
1.110
1.170
1.110
1.120
4,953
-0.02(-1.75%)
Sep 25, 2023
1.100
1.170
1.140
1.140
15,390
+0.03(+2.70%)
Sep 22, 2023
1.100
1.160
1.100
1.110
10,752
-0.00(-0.01%)
Sep 21, 2023
1.152
1.153
1.100
1.110
47,998
-0.06(-5.12%)
Sep 20, 2023
1.180
1.225
1.150
1.170
12,781
+0.01(+0.86%)
Sep 19, 2023
1.170
1.170
1.150
1.160
16,056
+0.00(+0.00%)
Sep 18, 2023
1.180
1.190
1.160
1.160
9,988
-0.02(-1.69%)
Sep 15, 2023
1.240
1.240
1.120
1.180
60,011
-0.02(-1.67%)
Sep 14, 2023
1.240
1.242
1.200
1.200
21,826
-0.03(-2.35%)
Sep 13, 2023
1.240
1.240
1.210
1.229
4,074
-0.02(-1.69%)
Sep 12, 2023
1.340
1.340
1.240
1.250
36,017
-0.04(-3.10%)
Sep 11, 2023
1.260
1.310
1.230
1.290
55,475
+0.02(+1.57%)
Sep 08, 2023
1.310
1.310
1.250
1.270
28,185
-0.03(-2.31%)
Sep 07, 2023
1.340
1.354
1.270
1.300
19,496
-0.05(-3.70%)
Sep 06, 2023
1.410
1.410
1.310
1.350
11,551
-0.03(-2.17%)
Sep 05, 2023
1.420
1.420
1.330
1.380
29,986
+0.01(+0.73%)
Sep 01, 2023
1.310
1.378
1.310
1.370
7,602
+0.05(+3.79%)
Aug 31, 2023
1.350
1.370
1.300
1.320
20,033
-0.04(-2.94%)
Aug 30, 2023
1.350
1.389
1.340
1.360
12,326
+0.03(+2.26%)
Aug 29, 2023
1.420
1.420
1.310
1.330
27,658
-0.04(-2.92%)
Aug 28, 2023
1.420
1.420
1.330
1.370
5,151
+0.00(+0.00%)
Aug 25, 2023
1.400
1.440
1.340
1.370
28,206
-0.01(-0.72%)
Aug 24, 2023
1.360
1.440
1.340
1.380
94,018
-0.01(-0.72%)
Aug 23, 2023
1.350
1.400
1.350
1.390
24,404
-0.04(-2.80%)
Aug 22, 2023
1.480
1.480
1.380
1.430
8,289
+0.02(+1.42%)
Aug 21, 2023
1.360
1.429
1.360
1.410
36,345
-0.02(-1.40%)
Aug 18, 2023
1.400
1.480
1.370
1.430
81,220
-0.02(-1.38%)
Aug 17, 2023
1.460
1.460
1.370
1.450
52,018
-0.01(-0.68%)
Aug 16, 2023
1.590
1.650
1.330
1.460
52,595
-0.07(-4.58%)
Aug 15, 2023
1.460
1.540
1.448
1.530
48,466
+0.02(+1.32%)
Aug 14, 2023
1.550
1.550
1.440
1.510
50,591
+0.00(+0.00%)
Aug 11, 2023
1.430
1.530
1.430
1.510
40,069
+0.02(+1.34%)
Aug 10, 2023
1.550
1.670
1.430
1.490
76,693
+0.00(+0.00%)
Aug 09, 2023
1.450
1.620
1.400
1.490
90,895
-0.01(-0.67%)
Aug 08, 2023
1.560
1.560
1.460
1.500
34,806
-0.09(-5.66%)
Aug 07, 2023
1.650
1.740
1.570
1.590
36,373
-0.11(-6.47%)
Aug 04, 2023
1.640
1.760
1.600
1.700
113,657
+0.10(+6.25%)
Aug 03, 2023
1.680
1.680
1.550
1.600
18,533
-0.04(-2.44%)
Aug 02, 2023
1.630
1.830
1.560
1.640
135,755
-0.02(-1.20%)
Aug 01, 2023
1.760
1.760
1.650
1.660
28,496
-0.09(-5.14%)
Jul 31, 2023
1.680
1.755
1.670
1.750
48,600
+0.05(+2.94%)
Jul 28, 2023
1.780
1.780
1.630
1.700
58,941
-0.07(-3.95%)
Jul 27, 2023
1.680
1.770
1.660
1.770
37,628
+0.07(+4.12%)
Jul 26, 2023
1.820
1.820
1.685
1.700
16,506
-0.08(-4.49%)
Jul 25, 2023
1.800
1.820
1.696
1.780
21,677
-0.03(-1.66%)
Jul 24, 2023
1.860
1.860
1.750
1.810
20,191
-0.01(-0.55%)
Jul 21, 2023
1.700
1.900
1.680
1.820
86,349
+0.16(+9.64%)
Jul 20, 2023
1.690
1.714
1.650
1.660
18,695
-0.07(-4.05%)
Jul 19, 2023
1.700
1.730
1.690
1.730
2,137
-0.02(-1.14%)
Jul 18, 2023
1.730
1.750
1.698
1.750
4,425
+0.00(+0.00%)
Jul 17, 2023
1.730
1.750
1.680
1.750
17,417
+0.00(+0.00%)
Jul 14, 2023
1.800
1.800
1.730
1.750
13,449
-0.04(-2.23%)
Jul 13, 2023
1.800
1.845
1.770
1.790
5,623
-0.03(-1.65%)
Jul 12, 2023
1.880
1.880
1.770
1.820
8,735
-0.01(-0.55%)
Jul 11, 2023
1.850
1.850
1.810
1.830
1,792
+0.02(+1.10%)
Jul 10, 2023
1.850
1.850
1.740
1.810
26,305
-0.01(-0.55%)
Jul 07, 2023
1.840
1.870
1.770
1.820
16,690
+0.03(+1.68%)
Jul 06, 2023
1.840
1.880
1.735
1.790
28,091
-0.12(-6.28%)
Jul 05, 2023
1.920
1.980
1.860
1.910
16,481
-0.06(-3.05%)
Jul 03, 2023
1.920
2.010
1.890
1.970
15,982
+0.00(+0.00%)
Jun 30, 2023
1.990
1.990
1.890
1.970
9,797
+0.01(+0.51%)
Jun 29, 2023
2.090
2.120
1.820
1.960
45,046
-0.10(-4.85%)
Jun 28, 2023
1.990
2.080
1.810
2.060
27,273
+0.12(+6.19%)
Jun 27, 2023
2.020
2.020
1.930
1.940
36,736
-0.11(-5.37%)
Jun 26, 2023
2.000
2.155
2.000
2.050
31,405
+0.00(+0.07%)
Jun 23, 2023
2.070
2.070
2.000
2.049
12,852
-0.01(-0.55%)
Jun 22, 2023
2.050
2.111
2.010
2.060
15,924
-0.02(-0.96%)
Jun 21, 2023
2.060
2.110
2.010
2.080
23,879
-0.01(-0.48%)
Jun 20, 2023
2.070
2.117
2.050
2.090
29,091
-0.05(-2.34%)
Jun 16, 2023
2.130
2.140
2.050
2.140
30,179
-0.01(-0.47%)
Jun 15, 2023
2.300
2.320
2.060
2.150
909,308
-0.26(-10.79%)
May 08, 2023
2.620
2.690
2.360
2.410
54,812
-0.30(-11.07%)
May 05, 2023
2.800
2.800
2.620
2.710
43,089
-0.19(-6.56%)
May 04, 2023
2.900
2.900
2.610
2.900
64,380
-0.35(-10.77%)
May 03, 2023
2.560
3.250
2.470
3.250
146,064
+0.25(+8.33%)
May 02, 2023
2.760
4.140
2.400
3.000
3,660,983
+0.43(+16.73%)
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
.