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
)
2.030
+0.050 (+2.51%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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, 2013
7.717
7.749
7.295
7.295
96,118
-0.41(-5.28%)
May 30, 2013
7.670
7.874
7.545
7.702
47,076
+0.03(+0.41%)
May 29, 2013
7.420
7.733
7.295
7.670
69,925
+0.16(+2.08%)
May 28, 2013
7.107
7.686
7.076
7.514
68,371
+0.31(+4.35%)
May 24, 2013
7.122
7.201
6.888
7.201
26,571
-0.03(-0.43%)
May 23, 2013
7.639
7.639
6.888
7.232
83,388
-0.42(-5.52%)
May 22, 2013
7.013
7.905
6.982
7.655
344,896
+0.64(+9.15%)
May 21, 2013
6.731
7.060
6.653
7.013
300,036
+0.28(+4.19%)
May 20, 2013
6.606
6.794
6.512
6.731
119,637
+0.14(+2.14%)
May 17, 2013
6.747
6.747
5.933
6.590
192,815
-0.27(-3.88%)
May 16, 2013
6.888
6.966
6.825
6.856
70,994
+0.03(+0.46%)
May 15, 2013
6.731
6.919
6.653
6.825
145,283
+0.56(+9.00%)
May 13, 2013
6.262
6.340
6.136
6.262
56,027
-0.05(-0.74%)
May 10, 2013
6.168
6.387
6.168
6.308
37,712
+0.14(+2.28%)
May 09, 2013
6.089
6.230
6.089
6.168
52,843
+0.00(+0.00%)
May 08, 2013
5.917
6.199
5.917
6.168
46,616
+0.25(+4.23%)
May 07, 2013
5.839
5.948
5.839
5.917
25,543
+0.03(+0.53%)
May 06, 2013
5.855
5.948
5.855
5.886
80,484
+0.03(+0.53%)
May 03, 2013
5.839
5.948
5.839
5.855
43,259
+0.02(+0.27%)
May 02, 2013
5.839
5.901
5.729
5.839
34,339
-0.03(-0.53%)
May 01, 2013
5.667
5.917
5.635
5.870
43,203
+0.16(+2.74%)
Apr 30, 2013
5.745
5.792
5.651
5.714
63,008
-0.05(-0.82%)
Apr 29, 2013
5.714
5.776
5.714
5.761
30,719
+0.05(+0.82%)
Apr 26, 2013
5.776
5.808
5.714
5.714
49,809
-0.09(-1.62%)
Apr 25, 2013
5.714
5.823
5.651
5.808
52,739
+0.19(+3.34%)
Apr 24, 2013
5.463
5.667
5.463
5.620
54,799
+0.16(+2.87%)
Apr 23, 2013
5.479
5.651
5.416
5.463
74,554
-0.02(-0.29%)
Apr 22, 2013
5.526
5.557
5.369
5.479
64,842
-0.11(-1.96%)
Apr 19, 2013
5.510
5.651
5.448
5.588
40,261
+0.14(+2.59%)
Apr 18, 2013
5.573
5.588
5.322
5.448
175,958
-0.13(-2.25%)
Apr 17, 2013
5.667
5.745
5.494
5.573
87,140
-0.09(-1.66%)
Apr 16, 2013
5.901
5.901
5.667
5.667
81,843
-0.20(-3.47%)
Apr 15, 2013
6.183
6.183
5.792
5.870
122,990
-0.41(-6.48%)
Apr 12, 2013
6.371
6.494
6.183
6.277
79,244
-0.06(-0.99%)
Apr 11, 2013
6.262
6.496
6.262
6.340
59,020
+0.05(+0.75%)
Apr 10, 2013
6.308
6.496
6.277
6.293
53,693
-0.05(-0.74%)
Apr 09, 2013
6.324
6.564
6.293
6.340
63,658
-0.03(-0.49%)
Apr 08, 2013
6.371
6.622
6.277
6.371
55,314
-0.19(-2.86%)
Apr 05, 2013
6.731
6.778
6.543
6.559
76,514
-0.17(-2.56%)
Apr 04, 2013
6.966
6.966
6.684
6.731
135,357
-0.20(-2.93%)
Apr 03, 2013
6.856
7.091
6.731
6.935
276,711
+0.02(+0.23%)
Apr 02, 2013
6.700
6.982
6.637
6.919
139,632
+0.30(+4.49%)
Apr 01, 2013
6.496
6.731
6.418
6.622
154,354
+0.11(+1.68%)
Mar 28, 2013
6.105
6.653
6.105
6.512
116,505
+0.33(+5.32%)
Mar 27, 2013
6.387
6.387
6.121
6.183
55,268
-0.16(-2.47%)
Mar 26, 2013
6.277
6.418
6.230
6.340
80,898
+0.09(+1.50%)
Mar 25, 2013
6.246
6.340
6.159
6.246
35,903
+0.03(+0.50%)
Mar 22, 2013
6.105
6.293
6.011
6.215
25,287
+0.00(+0.00%)
Mar 21, 2013
6.074
6.277
6.027
6.215
44,481
+0.19(+3.12%)
Mar 20, 2013
6.152
6.152
5.948
6.027
81,145
-0.08(-1.28%)
Mar 19, 2013
6.246
6.277
6.017
6.105
63,165
-0.13(-2.01%)
Mar 18, 2013
6.418
6.481
6.168
6.230
60,497
-0.22(-3.40%)
Mar 15, 2013
6.449
6.465
6.371
6.449
44,228
+0.03(+0.49%)
Mar 14, 2013
6.340
6.465
6.324
6.418
63,059
+0.17(+2.76%)
Mar 13, 2013
6.168
6.293
6.168
6.246
38,959
+0.06(+1.01%)
Mar 12, 2013
6.215
6.230
6.121
6.183
349,822
-0.03(-0.50%)
Mar 11, 2013
6.293
6.293
6.136
6.215
279,439
-0.05(-0.75%)
Mar 08, 2013
6.230
6.387
6.230
6.262
98,549
+0.11(+1.78%)
Mar 07, 2013
6.152
6.230
6.089
6.152
131,752
+0.02(+0.26%)
Mar 06, 2013
6.105
6.168
6.011
6.136
47,602
+0.08(+1.29%)
Mar 05, 2013
5.995
6.121
5.964
6.058
35,338
+0.06(+1.04%)
Mar 04, 2013
5.995
5.995
5.948
5.995
25,660
-0.03(-0.52%)
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
.