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
)
2.560
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Dec 30, 2011
8.641
8.891
8.641
8.813
11,785
+0.08(+0.90%)
Dec 29, 2011
8.312
9.001
8.250
8.735
89,616
+0.45(+5.48%)
Dec 28, 2011
8.563
8.563
8.265
8.281
5,813
-0.22(-2.58%)
Dec 27, 2011
8.547
8.610
8.484
8.500
4,631
-0.09(-1.09%)
Dec 23, 2011
8.484
8.625
8.437
8.594
9,134
+0.11(+1.29%)
Dec 21, 2011
8.563
8.641
8.359
8.484
13,753
-0.06(-0.73%)
Dec 20, 2011
8.422
8.672
8.375
8.547
43,735
+0.23(+2.82%)
Dec 19, 2011
8.891
9.048
8.218
8.312
128,562
-0.74(-8.13%)
Dec 16, 2011
8.531
9.189
8.500
9.048
34,671
+0.49(+5.67%)
Dec 15, 2011
9.330
9.361
8.453
8.563
87,787
-0.72(-7.76%)
Dec 14, 2011
9.314
9.361
9.157
9.283
26,215
-0.09(-1.00%)
Dec 13, 2011
9.095
9.502
8.860
9.377
78,174
+0.28(+3.10%)
Dec 12, 2011
9.157
9.471
8.766
9.095
90,711
-0.63(-6.44%)
Dec 09, 2011
9.721
9.987
9.627
9.721
79,054
+0.14(+1.47%)
Dec 08, 2011
10.11
10.66
9.502
9.580
131,124
-0.70(-6.85%)
Dec 07, 2011
11.18
11.49
10.16
10.28
226,458
-0.88(-7.85%)
Dec 06, 2011
11.21
11.35
10.85
11.16
62,543
+0.00(+0.00%)
Dec 05, 2011
10.02
11.46
10.02
11.16
106,682
+1.21(+12.11%)
Dec 02, 2011
10.18
10.18
9.862
9.956
35,312
-0.22(-2.15%)
Dec 01, 2011
9.705
10.32
9.236
10.18
212,462
+0.53(+5.52%)
Nov 30, 2011
8.578
9.956
8.343
9.643
289,736
+1.49(+18.23%)
Nov 29, 2011
8.641
8.719
8.077
8.156
66,324
-0.58(-6.63%)
Nov 28, 2011
8.735
8.907
8.484
8.735
81,186
+0.22(+2.57%)
Nov 25, 2011
7.780
8.704
7.780
8.516
121,611
+0.67(+8.58%)
Nov 23, 2011
9.502
9.502
7.420
7.843
566,045
-1.36(-14.80%)
Nov 22, 2011
8.860
9.236
8.610
9.204
289,379
+0.63(+7.30%)
Nov 21, 2011
8.610
8.672
8.250
8.578
82,115
+0.05(+0.55%)
Nov 18, 2011
8.359
8.719
8.359
8.531
247,798
+0.17(+2.06%)
Nov 17, 2011
8.218
8.469
8.030
8.359
146,678
+0.19(+2.30%)
Nov 16, 2011
7.905
8.281
7.815
8.171
90,535
+0.16(+1.95%)
Nov 15, 2011
7.921
8.171
7.749
8.015
158,825
+0.09(+1.19%)
Nov 14, 2011
7.905
8.171
7.905
7.921
59,625
-0.05(-0.59%)
Nov 11, 2011
7.827
7.999
7.670
7.968
34,203
+0.13(+1.60%)
Nov 10, 2011
8.140
8.140
7.561
7.843
102,586
-0.16(-1.96%)
Nov 09, 2011
8.140
8.140
7.843
7.999
129,667
-0.14(-1.73%)
Nov 08, 2011
7.983
8.140
7.827
8.140
55,163
+0.30(+3.79%)
Nov 07, 2011
7.576
7.890
7.373
7.843
62,092
+0.49(+6.60%)
Nov 04, 2011
7.905
8.062
7.326
7.357
134,538
-0.64(-8.02%)
Nov 03, 2011
8.062
8.187
7.883
7.999
45,136
-0.20(-2.48%)
Nov 02, 2011
8.140
8.249
7.733
8.203
60,055
+0.56(+7.38%)
Nov 01, 2011
7.983
7.983
7.514
7.639
93,201
-0.50(-6.15%)
Oct 31, 2011
8.265
8.265
7.936
8.140
68,059
-0.06(-0.76%)
Oct 28, 2011
8.109
8.422
7.868
8.203
54,868
+0.16(+1.95%)
Oct 27, 2011
7.952
8.218
7.545
8.046
192,027
+0.69(+9.36%)
Oct 26, 2011
7.404
7.514
7.044
7.357
56,274
+0.16(+2.17%)
Oct 25, 2011
7.310
7.389
6.950
7.201
29,189
-0.33(-4.37%)
Oct 24, 2011
7.608
7.858
7.436
7.529
50,142
-0.06(-0.82%)
Oct 21, 2011
7.373
7.733
7.342
7.592
104,252
+0.30(+4.08%)
Oct 20, 2011
7.044
7.404
6.794
7.295
103,956
+0.38(+5.43%)
Oct 19, 2011
6.950
7.122
6.809
6.919
24,850
-0.09(-1.34%)
Oct 18, 2011
6.950
7.149
6.934
7.013
8,815
+0.11(+1.59%)
Oct 17, 2011
7.201
7.201
6.763
6.903
26,702
-0.30(-4.13%)
Oct 14, 2011
7.599
7.655
7.091
7.201
38,938
-0.27(-3.56%)
Oct 13, 2011
7.357
7.514
7.201
7.467
204,808
+0.22(+3.02%)
Oct 12, 2011
7.373
7.623
7.201
7.248
256,471
+0.05(+0.65%)
Oct 11, 2011
6.872
7.248
6.813
7.201
245,674
+0.45(+6.73%)
Oct 10, 2011
7.780
7.874
6.575
6.747
351,809
-1.08(-13.80%)
Oct 07, 2011
8.610
8.782
7.702
7.827
272,875
-0.78(-9.09%)
Oct 06, 2011
8.610
8.735
8.297
8.610
93,775
+0.44(+5.36%)
Oct 05, 2011
8.234
8.281
7.843
8.171
21,525
+0.03(+0.38%)
Oct 04, 2011
8.985
8.985
7.999
8.140
82,864
-0.79(-8.85%)
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
.