Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Phoenix New Media Ltd ADR
(NY:
FENG
)
3.860
-0.040 (-1.03%)
Official Closing Price
Updated: 6:30 PM EDT, Jul 16, 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 (%)
Jul 16, 2024
3.810
3.980
3.780
3.860
14,797
-0.04(-1.03%)
Jul 15, 2024
3.750
3.990
3.600
3.900
39,406
-0.08(-2.01%)
Jul 12, 2024
3.570
3.980
3.370
3.980
56,033
+0.39(+10.86%)
Jul 11, 2024
4.030
4.140
3.576
3.590
81,602
-0.44(-10.92%)
Jul 10, 2024
3.260
4.150
3.070
4.030
982,978
+1.33(+49.26%)
Jul 09, 2024
2.700
2.720
2.700
2.700
2,783
-0.04(-1.46%)
Jul 08, 2024
2.700
2.790
2.700
2.740
4,557
+0.09(+3.40%)
Jul 05, 2024
2.670
2.770
2.650
2.650
32,724
-0.15(-5.36%)
Jul 03, 2024
2.860
2.860
2.710
2.800
1,861
+0.04(+1.45%)
Jul 02, 2024
2.850
2.880
2.670
2.760
5,686
+0.01(+0.55%)
Jul 01, 2024
2.790
2.890
2.680
2.745
4,225
+0.04(+1.29%)
Jun 28, 2024
2.810
2.810
2.650
2.710
7,678
-0.02(-0.73%)
Jun 27, 2024
2.800
3.020
2.650
2.730
29,632
+0.06(+2.25%)
Jun 26, 2024
2.540
2.670
2.470
2.670
30,915
+0.26(+10.79%)
Jun 25, 2024
2.400
2.520
2.400
2.410
13,106
+0.13(+5.70%)
Jun 24, 2024
2.270
2.350
2.200
2.280
8,973
-0.09(-3.80%)
Jun 21, 2024
2.220
2.403
2.220
2.370
2,410
+0.15(+6.76%)
Jun 20, 2024
2.220
2.290
2.200
2.220
5,567
-0.10(-4.31%)
Jun 18, 2024
2.400
2.400
2.220
2.320
14,813
-0.10(-4.33%)
Jun 17, 2024
2.540
2.559
2.425
2.425
3,536
-0.10(-3.77%)
Jun 14, 2024
2.700
2.700
2.440
2.520
6,722
-0.13(-4.97%)
Jun 13, 2024
2.560
2.717
2.560
2.652
3,093
+0.00(+0.06%)
Jun 12, 2024
3.000
3.000
2.635
2.650
11,953
+0.01(+0.38%)
Jun 11, 2024
2.550
2.670
2.480
2.640
6,098
+0.03(+1.15%)
Jun 10, 2024
2.610
2.610
2.570
2.610
2,295
+0.05(+1.95%)
Jun 07, 2024
2.400
2.595
2.340
2.560
4,878
+0.06(+2.40%)
Jun 06, 2024
2.500
2.500
2.410
2.500
63,418
-0.12(-4.58%)
Jun 05, 2024
3.000
3.010
2.600
2.620
43,917
-0.51(-16.29%)
Jun 04, 2024
2.950
3.300
2.910
3.130
79,011
+0.18(+6.10%)
Jun 03, 2024
2.830
2.980
2.745
2.950
66,618
+0.09(+3.15%)
May 31, 2024
2.550
2.885
2.510
2.860
196,596
+0.36(+14.40%)
May 30, 2024
2.270
2.580
2.180
2.500
1,767,964
+0.69(+38.12%)
May 29, 2024
1.810
1.810
1.800
1.810
6,207
-0.06(-3.21%)
May 28, 2024
1.860
1.870
1.830
1.870
5,947
+0.03(+1.63%)
May 24, 2024
1.830
1.860
1.800
1.840
2,938
+0.01(+0.55%)
May 23, 2024
1.940
1.940
1.830
1.830
10,532
-0.11(-5.67%)
May 22, 2024
1.900
1.980
1.900
1.940
13,615
-0.06(-3.00%)
May 21, 2024
1.970
2.010
1.960
2.000
5,324
+0.03(+1.62%)
May 20, 2024
1.990
2.015
1.870
1.968
12,829
-0.06(-3.03%)
May 17, 2024
2.020
2.130
1.960
2.030
72,922
+0.05(+2.51%)
May 16, 2024
1.960
2.100
1.950
1.980
7,842
+0.04(+2.06%)
May 15, 2024
2.100
2.100
1.930
1.940
3,996
-0.11(-5.37%)
May 14, 2024
2.070
2.123
2.005
2.050
5,062
+0.05(+2.50%)
May 13, 2024
2.040
2.050
2.000
2.000
1,508
-0.04(-1.96%)
May 10, 2024
1.980
2.090
1.925
2.040
5,461
-0.04(-2.16%)
May 09, 2024
2.130
2.130
2.030
2.085
13,672
+0.02(+1.21%)
May 08, 2024
2.030
2.200
1.890
2.060
21,757
-0.04(-1.90%)
May 07, 2024
2.050
2.930
1.810
2.100
959,132
-0.01(-0.47%)
May 06, 2024
2.160
2.160
2.060
2.110
2,779
+0.00(+0.00%)
May 03, 2024
2.010
2.160
1.980
2.110
12,242
+0.01(+0.48%)
May 02, 2024
2.100
2.130
2.057
2.100
4,589
-0.03(-1.41%)
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
.