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 (%)
May 29, 2020
3.532
3.532
3.293
3.346
83,897
-0.16(-4.55%)
May 28, 2020
3.505
3.638
3.505
3.505
35,585
+0.00(+0.00%)
May 27, 2020
3.771
3.771
3.505
3.505
46,540
-0.19(-5.04%)
May 26, 2020
3.691
3.718
3.505
3.691
32,600
+0.21(+6.11%)
May 22, 2020
3.532
3.532
3.479
3.479
14,459
-0.05(-1.50%)
May 21, 2020
3.585
3.585
3.479
3.532
25,460
-0.03(-0.75%)
May 20, 2020
3.532
3.559
3.452
3.559
50,321
+0.00(+0.00%)
May 19, 2020
3.638
3.798
3.559
3.559
105,353
-0.01(-0.37%)
May 18, 2020
3.559
3.744
3.505
3.572
55,491
+0.07(+1.89%)
May 15, 2020
3.505
3.532
3.426
3.505
8,171
+0.00(+0.00%)
May 14, 2020
3.452
3.612
3.426
3.505
18,425
+0.03(+0.76%)
May 13, 2020
3.638
3.638
3.399
3.479
29,463
-0.19(-5.07%)
May 12, 2020
3.718
3.718
3.665
3.665
8,414
-0.13(-3.50%)
May 11, 2020
3.824
3.824
3.744
3.798
10,595
+0.03(+0.70%)
May 08, 2020
3.744
3.851
3.612
3.771
23,911
+0.11(+2.90%)
May 07, 2020
3.585
3.718
3.559
3.665
12,893
+0.11(+2.98%)
May 06, 2020
3.612
3.612
3.559
3.559
7,626
+0.00(+0.00%)
May 05, 2020
3.612
3.612
3.559
3.559
26,145
-0.05(-1.47%)
May 04, 2020
3.691
3.691
3.532
3.612
6,213
-0.08(-2.16%)
May 01, 2020
3.718
3.867
3.612
3.691
25,455
-0.11(-2.80%)
Apr 30, 2020
3.851
3.851
3.718
3.798
16,206
-0.05(-1.38%)
Apr 29, 2020
3.798
3.877
3.771
3.851
23,822
+0.19(+5.07%)
Apr 28, 2020
3.718
3.824
3.665
3.665
25,914
+0.08(+2.22%)
Apr 27, 2020
3.532
3.718
3.532
3.585
33,509
+0.05(+1.50%)
Apr 24, 2020
3.612
3.612
3.452
3.532
31,631
-0.08(-2.21%)
Apr 23, 2020
3.744
3.744
3.559
3.612
37,903
-0.11(-2.86%)
Apr 22, 2020
3.638
3.851
3.585
3.718
25,580
+0.21(+6.06%)
Apr 21, 2020
3.505
3.612
3.373
3.505
23,006
-0.13(-3.65%)
Apr 20, 2020
3.798
3.798
3.585
3.638
15,603
-0.17(-4.38%)
Apr 17, 2020
3.744
3.877
3.612
3.805
21,991
+0.06(+1.61%)
Apr 16, 2020
3.612
3.771
3.612
3.744
18,256
+0.18(+5.01%)
Apr 15, 2020
3.293
3.612
3.293
3.566
37,229
+0.06(+1.72%)
Apr 14, 2020
3.612
3.615
3.479
3.505
28,292
-0.08(-2.22%)
Apr 13, 2020
3.160
3.692
3.134
3.585
83,638
+0.37(+11.57%)
Apr 09, 2020
3.266
3.266
3.213
3.213
21,049
-0.05(-1.63%)
Apr 08, 2020
3.240
3.346
3.187
3.266
7,758
+0.03(+0.82%)
Apr 07, 2020
3.160
3.327
3.160
3.240
93,561
+0.05(+1.67%)
Apr 06, 2020
3.240
3.320
3.107
3.187
28,565
+0.05(+1.69%)
Apr 03, 2020
3.107
3.266
3.107
3.134
10,731
+0.00(+0.00%)
Apr 02, 2020
3.107
3.187
3.081
3.134
30,529
-0.03(-0.84%)
Apr 01, 2020
3.266
3.266
3.054
3.160
24,667
-0.13(-3.88%)
Mar 31, 2020
3.187
3.293
3.187
3.288
30,406
+0.05(+1.48%)
Mar 30, 2020
3.320
3.320
3.240
3.240
17,254
-0.08(-2.40%)
Mar 27, 2020
3.426
3.426
3.293
3.320
15,702
-0.11(-3.10%)
Mar 26, 2020
3.399
3.479
3.346
3.426
59,828
+0.05(+1.58%)
Mar 25, 2020
3.373
3.505
3.266
3.373
24,818
+0.00(+0.00%)
Mar 24, 2020
3.452
3.486
3.320
3.373
78,742
+0.11(+3.25%)
Mar 23, 2020
3.452
3.452
3.266
3.266
70,757
-0.27(-7.52%)
Mar 20, 2020
3.373
3.665
3.373
3.532
45,337
+0.11(+3.10%)
Mar 19, 2020
3.612
3.612
3.399
3.426
67,372
-0.19(-5.15%)
Mar 18, 2020
3.718
3.824
3.452
3.612
29,506
-0.11(-2.86%)
Mar 17, 2020
3.851
3.851
3.612
3.718
10,923
-0.11(-2.78%)
Mar 16, 2020
3.904
3.904
3.718
3.824
27,035
-0.19(-4.64%)
Mar 13, 2020
3.691
4.010
3.691
4.010
39,538
+0.35(+9.42%)
Mar 12, 2020
4.116
4.196
3.612
3.665
68,249
-0.38(-9.44%)
Mar 11, 2020
4.515
4.528
4.010
4.047
72,355
-0.44(-9.83%)
Mar 10, 2020
4.435
4.545
4.435
4.488
24,726
+0.03(+0.60%)
Mar 09, 2020
4.568
4.647
4.461
4.461
84,129
-0.27(-5.72%)
Mar 06, 2020
4.727
4.754
4.727
4.732
3,577
-0.15(-3.15%)
Mar 05, 2020
4.807
4.886
4.727
4.886
25,815
+0.03(+0.55%)
Mar 04, 2020
4.661
4.860
4.661
4.860
25,996
+0.19(+3.98%)
Mar 03, 2020
4.780
4.831
4.674
4.674
8,918
-0.05(-1.12%)
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
.