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
)
1.840
+0.010 (+0.55%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 31, 2022
3.420
3.701
3.130
3.450
459,942
+0.07(+2.07%)
May 27, 2022
3.450
3.464
3.200
3.380
55,728
-0.09(-2.59%)
May 26, 2022
3.270
3.490
3.183
3.470
62,881
+0.39(+12.66%)
May 25, 2022
2.750
3.100
2.750
3.080
29,077
+0.28(+10.00%)
May 24, 2022
2.200
2.800
2.200
2.800
165,054
+0.24(+9.37%)
May 23, 2022
2.700
2.700
2.281
2.560
93,113
-0.14(-5.23%)
May 20, 2022
2.770
2.969
2.700
2.701
25,871
-0.15(-5.42%)
May 19, 2022
2.940
3.090
2.340
2.856
85,850
-0.06(-2.04%)
May 18, 2022
2.794
2.952
2.759
2.915
70,276
+0.04(+1.23%)
May 17, 2022
2.663
2.993
2.663
2.880
46,996
+0.13(+4.92%)
May 16, 2022
2.731
2.820
2.637
2.745
125,150
+0.04(+1.67%)
May 13, 2022
2.640
2.762
2.610
2.700
11,906
+0.09(+3.42%)
May 12, 2022
2.561
2.684
2.382
2.611
25,459
+0.21(+8.77%)
May 11, 2022
2.460
2.641
2.102
2.400
120,069
-0.25(-9.32%)
May 10, 2022
2.640
2.880
2.640
2.647
7,736
+0.01(+0.20%)
May 09, 2022
2.880
3.072
2.641
2.641
19,133
-0.42(-13.69%)
May 06, 2022
3.060
3.149
3.037
3.060
4,844
-0.14(-4.39%)
May 05, 2022
3.340
3.406
3.200
3.200
15,987
-0.04(-1.20%)
May 04, 2022
3.478
3.480
3.060
3.239
13,023
-0.07(-2.19%)
May 03, 2022
3.252
3.359
3.252
3.312
2,618
+0.07(+2.03%)
May 02, 2022
3.055
3.357
3.013
3.246
21,774
+0.10(+3.05%)
Apr 29, 2022
3.119
3.360
3.066
3.150
31,168
+0.14(+4.56%)
Apr 28, 2022
3.139
3.305
3.013
3.013
6,845
-0.14(-4.29%)
Apr 27, 2022
3.478
3.478
3.060
3.148
9,853
-0.09(-2.85%)
Apr 26, 2022
3.480
3.594
3.180
3.240
7,747
-0.09(-2.61%)
Apr 25, 2022
3.312
3.392
3.312
3.327
5,999
+0.02(+0.58%)
Apr 22, 2022
3.432
3.646
3.259
3.308
13,779
-0.20(-5.68%)
Apr 21, 2022
3.600
3.648
3.306
3.507
10,007
-0.13(-3.71%)
Apr 20, 2022
3.600
3.721
3.607
3.642
20,736
-0.08(-2.10%)
Apr 19, 2022
3.547
3.780
3.546
3.720
23,618
+0.17(+4.64%)
Apr 18, 2022
3.366
3.587
3.366
3.555
27,166
+0.08(+2.16%)
Apr 14, 2022
3.420
3.515
3.410
3.480
11,370
+0.05(+1.58%)
Apr 13, 2022
3.415
3.600
3.415
3.426
6,463
+0.04(+1.22%)
Apr 12, 2022
3.271
3.480
3.271
3.385
9,220
+0.01(+0.37%)
Apr 11, 2022
3.599
3.599
3.366
3.372
16,529
-0.17(-4.87%)
Apr 08, 2022
3.468
3.599
3.468
3.545
11,831
+0.01(+0.15%)
Apr 07, 2022
3.419
3.540
3.372
3.539
19,322
+0.13(+3.86%)
Apr 06, 2022
3.480
3.510
3.073
3.408
41,607
-0.07(-2.07%)
Apr 05, 2022
3.237
3.594
3.237
3.480
33,163
+0.21(+6.42%)
Apr 04, 2022
3.300
3.398
3.003
3.270
90,036
-0.02(-0.75%)
Apr 01, 2022
3.162
3.360
3.120
3.295
33,483
-0.07(-1.95%)
Mar 31, 2022
3.420
3.419
3.120
3.360
15,313
+0.01(+0.34%)
Mar 30, 2022
3.426
3.559
3.186
3.349
22,074
-0.13(-3.79%)
Mar 29, 2022
3.359
3.720
3.300
3.481
86,893
+0.12(+3.59%)
Mar 28, 2022
3.505
3.599
3.300
3.360
6,887
-0.12(-3.36%)
Mar 25, 2022
3.599
3.599
3.360
3.477
19,085
-0.08(-2.28%)
Mar 24, 2022
3.779
3.780
3.540
3.558
23,356
-0.22(-5.87%)
Mar 23, 2022
3.600
3.807
3.600
3.780
36,550
+0.24(+6.74%)
Mar 22, 2022
3.600
3.735
3.480
3.541
30,853
-0.04(-1.01%)
Mar 21, 2022
3.606
3.846
3.382
3.577
27,561
-0.02(-0.65%)
Mar 18, 2022
3.306
3.797
3.306
3.601
29,447
+0.30(+9.11%)
Mar 17, 2022
3.540
3.540
3.300
3.300
15,424
-0.22(-6.14%)
Mar 16, 2022
3.420
3.600
3.325
3.516
35,257
+0.22(+6.56%)
Mar 15, 2022
3.030
3.473
2.646
3.299
72,938
+0.03(+0.79%)
Mar 14, 2022
3.416
3.612
2.945
3.274
51,527
-0.47(-12.66%)
Mar 11, 2022
4.258
4.258
3.720
3.748
10,406
-0.16(-3.98%)
Mar 10, 2022
4.320
4.320
3.840
3.904
7,204
-0.42(-9.64%)
Mar 09, 2022
3.962
4.320
3.930
4.320
4,297
+0.24(+5.98%)
Mar 08, 2022
3.900
4.098
3.720
4.076
24,306
+0.18(+4.52%)
Mar 07, 2022
4.140
4.140
3.720
3.900
34,735
-0.19(-4.55%)
Mar 04, 2022
4.260
4.280
4.080
4.086
7,549
-0.21(-4.99%)
Mar 03, 2022
4.080
4.346
4.080
4.301
10,825
-0.17(-3.77%)
Mar 02, 2022
4.674
4.703
4.308
4.469
10,669
+0.01(+0.26%)
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
.