Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Phoenix New Media Ltd ADR (NY: FENG )

2.060 -0.040 (-1.90%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2020 3.293 3.327 3.187 3.266 70,421 -0.03(-0.81%)
Sep 29, 2020 3.293 3.346 3.266 3.293 39,046 +0.00(+0.00%)
Sep 28, 2020 3.293 3.346 3.293 3.293 29,614 +0.03(+0.81%)
Sep 25, 2020 3.266 3.346 3.240 3.266 38,898 -0.08(-2.38%)
Sep 24, 2020 3.346 3.426 3.320 3.346 13,835 -0.03(-0.79%)
Sep 23, 2020 3.426 3.559 3.373 3.373 25,555 -0.08(-2.31%)
Sep 22, 2020 3.373 3.505 3.373 3.452 28,907 +0.11(+3.17%)
Sep 21, 2020 3.638 3.665 3.266 3.346 228,727 -0.27(-7.35%)
Sep 18, 2020 3.771 3.811 3.612 3.612 50,911 -0.19(-4.90%)
Sep 17, 2020 3.771 3.851 3.771 3.798 23,063 +0.00(+0.00%)
Sep 16, 2020 3.851 3.851 3.771 3.798 25,817 +0.03(+0.70%)
Sep 15, 2020 3.771 3.877 3.744 3.771 44,152 +0.00(+0.00%)
Sep 14, 2020 3.798 3.877 3.771 3.771 19,806 +0.00(+0.00%)
Sep 11, 2020 3.798 3.877 3.744 3.771 35,735 -0.01(-0.35%)
Sep 10, 2020 3.744 3.824 3.744 3.784 10,137 +0.04(+1.06%)
Sep 09, 2020 3.798 3.851 3.744 3.744 26,838 -0.03(-0.70%)
Sep 08, 2020 3.957 3.958 3.771 3.771 32,244 -0.11(-2.74%)
Sep 04, 2020 3.877 3.930 3.744 3.877 49,969 +0.03(+0.69%)
Sep 03, 2020 3.983 4.010 3.824 3.851 46,622 -0.16(-3.97%)
Sep 02, 2020 4.090 4.090 3.957 4.010 34,948 -0.08(-1.95%)
Sep 01, 2020 4.010 4.169 3.983 4.090 19,690 +0.08(+1.99%)
Aug 31, 2020 4.196 4.196 4.010 4.010 65,243 -0.19(-4.43%)
Aug 28, 2020 4.116 4.222 4.063 4.196 53,095 +0.11(+2.60%)
Aug 27, 2020 4.090 4.169 3.930 4.090 98,884 +0.00(+0.00%)
Aug 26, 2020 4.090 4.169 3.983 4.090 74,899 +0.00(+0.00%)
Aug 25, 2020 4.090 4.207 4.037 4.090 78,369 -0.11(-2.53%)
Aug 24, 2020 4.249 4.355 4.143 4.196 90,213 -0.05(-1.25%)
Aug 21, 2020 4.435 4.435 4.169 4.249 95,307 -0.19(-4.19%)
Aug 20, 2020 4.382 4.488 4.382 4.435 18,590 +0.05(+1.21%)
Aug 19, 2020 4.780 4.780 4.249 4.382 164,963 -0.37(-7.82%)
Aug 18, 2020 4.939 5.019 4.515 4.754 246,664 -0.37(-7.25%)
Aug 17, 2020 4.886 5.178 4.780 5.125 298,438 +0.24(+4.89%)
Aug 14, 2020 4.674 4.886 4.621 4.886 149,796 +0.21(+4.55%)
Aug 13, 2020 4.568 4.727 4.568 4.674 206,464 +0.08(+1.73%)
Aug 12, 2020 4.568 4.594 4.461 4.594 203,186 +0.08(+1.76%)
Aug 11, 2020 4.276 4.515 4.196 4.515 284,607 +0.35(+8.28%)
Aug 10, 2020 4.090 4.780 4.037 4.169 1,179,879 +0.19(+4.67%)
Aug 07, 2020 3.877 4.010 3.877 3.983 57,952 +0.00(+0.00%)
Aug 06, 2020 3.930 3.983 3.851 3.983 112,498 +0.13(+3.45%)
Aug 05, 2020 4.010 4.037 3.851 3.851 67,245 -0.11(-2.68%)
Aug 04, 2020 3.904 3.983 3.877 3.957 73,000 +0.08(+2.05%)
Aug 03, 2020 4.063 4.063 3.877 3.877 93,232 -0.05(-1.35%)
Jul 31, 2020 3.957 4.063 3.904 3.930 115,227 -0.03(-0.67%)
Jul 30, 2020 3.957 4.010 3.904 3.957 40,183 +0.03(+0.68%)
Jul 29, 2020 4.010 4.116 3.930 3.930 63,748 -0.05(-1.33%)
Jul 28, 2020 3.983 4.037 3.957 3.983 41,335 +0.00(+0.00%)
Jul 27, 2020 3.957 4.037 3.930 3.983 52,857 +0.05(+1.35%)
Jul 24, 2020 3.983 4.010 3.877 3.930 55,316 -0.05(-1.33%)
Jul 23, 2020 4.037 4.090 3.904 3.983 109,191 -0.05(-1.32%)
Jul 22, 2020 4.116 4.249 3.983 4.037 61,181 -0.08(-1.94%)
Jul 21, 2020 4.355 4.408 4.116 4.116 72,418 -0.21(-4.91%)
Jul 20, 2020 4.249 4.382 4.169 4.329 58,206 +0.08(+1.87%)
Jul 17, 2020 4.302 4.382 4.169 4.249 82,391 -0.19(-4.19%)
Jul 16, 2020 4.408 4.461 4.143 4.435 81,770 -0.03(-0.60%)
Jul 15, 2020 4.408 4.621 4.302 4.461 94,028 -0.05(-1.18%)
Jul 14, 2020 4.568 4.621 4.355 4.515 110,865 -0.05(-1.16%)
Jul 13, 2020 4.700 4.886 4.528 4.568 288,761 -0.11(-2.27%)
Jul 10, 2020 4.435 4.807 4.329 4.674 145,879 +0.19(+4.14%)
Jul 09, 2020 4.674 4.700 4.276 4.488 157,949 +0.08(+1.81%)
Jul 08, 2020 4.196 4.568 4.143 4.408 169,922 +0.27(+6.41%)
Jul 07, 2020 4.143 4.196 4.090 4.143 61,000 -0.03(-0.64%)
Jul 06, 2020 4.037 4.222 4.037 4.169 103,456 +0.24(+6.08%)
Jul 02, 2020 3.957 4.090 3.904 3.930 128,708 +0.05(+1.37%)
Jul 01, 2020 3.877 4.010 3.851 3.877 49,777 -0.05(-1.35%)
Jun 30, 2020 3.983 4.010 3.890 3.930 64,648 -0.11(-2.63%)
Jun 29, 2020 4.063 4.063 3.851 4.037 51,255 +0.08(+2.01%)
Jun 26, 2020 4.010 4.063 3.851 3.957 143,733 -0.05(-1.32%)
Jun 25, 2020 3.983 4.037 3.983 4.010 64,717 -0.03(-0.66%)
Jun 24, 2020 4.116 4.170 3.983 4.037 57,668 -0.13(-3.18%)
Jun 23, 2020 4.090 4.268 3.983 4.169 128,959 +0.05(+1.29%)
Jun 22, 2020 4.249 4.249 4.037 4.116 132,588 -0.19(-4.32%)
Jun 19, 2020 4.515 4.647 4.143 4.302 515,135 +0.19(+4.52%)
Jun 18, 2020 3.877 4.196 3.851 4.116 1,026,783 +0.24(+6.16%)
Jun 17, 2020 3.983 4.090 3.851 3.877 67,203 -0.11(-2.67%)
Jun 16, 2020 4.037 4.143 3.930 3.983 28,835 +0.00(+0.00%)
Jun 15, 2020 4.063 4.063 3.851 3.983 42,792 -0.08(-1.96%)
Jun 12, 2020 4.010 4.222 3.904 4.063 46,166 +0.13(+3.38%)
Jun 11, 2020 4.037 4.568 3.771 3.930 237,876 -0.21(-5.13%)
Jun 10, 2020 3.612 4.355 3.612 4.143 130,848 +0.45(+12.24%)
Jun 09, 2020 3.744 3.744 3.585 3.691 32,340 -0.08(-2.11%)
Jun 08, 2020 3.798 3.798 3.638 3.771 51,484 -0.00(-0.01%)
Jun 05, 2020 3.638 3.798 3.559 3.771 96,023 +0.19(+5.19%)
Jun 04, 2020 3.559 3.638 3.452 3.585 22,673 -0.03(-0.74%)
Jun 03, 2020 3.638 3.691 3.479 3.612 26,083 +0.05(+1.49%)
Jun 02, 2020 3.479 3.559 3.373 3.559 24,362 +0.13(+3.88%)
Jun 01, 2020 3.266 3.479 3.266 3.426 21,921 +0.08(+2.38%)
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%)
Mar 02, 2020 4.621 4.727 4.621 4.727 7,039 +0.11(+2.30%)
Feb 28, 2020 4.568 4.754 4.541 4.621 26,396 -0.08(-1.76%)
Feb 27, 2020 4.807 4.807 4.674 4.704 29,148 -0.13(-2.68%)
Feb 26, 2020 4.860 4.886 4.787 4.833 17,632 +0.00(+0.00%)
Feb 25, 2020 4.913 4.913 4.807 4.833 7,312 -0.08(-1.62%)
Feb 24, 2020 5.019 5.046 4.913 4.913 14,717 -0.24(-4.64%)
Feb 21, 2020 5.285 5.285 5.125 5.152 25,719 -0.13(-2.51%)
Feb 20, 2020 5.205 5.299 5.178 5.285 25,702 +0.05(+1.02%)
Feb 19, 2020 5.152 5.258 5.152 5.232 30,380 +0.16(+3.14%)
Feb 18, 2020 5.205 5.285 5.032 5.072 8,519 -0.17(-3.27%)
Feb 14, 2020 5.178 5.311 5.178 5.244 12,162 +0.07(+1.26%)
Feb 13, 2020 5.232 5.232 5.131 5.178 32,048 -0.11(-2.01%)
Feb 12, 2020 5.125 5.285 5.125 5.285 13,712 +0.13(+2.58%)
Feb 11, 2020 5.099 5.205 5.099 5.152 26,149 +0.03(+0.52%)
Feb 10, 2020 5.152 5.152 5.019 5.125 15,341 -0.03(-0.52%)
Feb 07, 2020 5.178 5.178 5.046 5.152 28,769 +0.03(+0.52%)
Feb 06, 2020 4.966 5.125 4.952 5.125 16,284 +0.11(+2.12%)
Feb 05, 2020 5.099 5.099 4.939 5.019 49,145 +0.03(+0.53%)
Feb 04, 2020 4.780 5.046 4.780 4.993 47,843 +0.21(+4.44%)
Feb 03, 2020 4.780 4.913 4.780 4.780 22,185 -0.03(-0.55%)
Jan 31, 2020 5.072 5.099 4.807 4.807 69,475 -0.29(-5.73%)
Jan 30, 2020 5.178 5.178 5.072 5.099 5,811 -0.08(-1.54%)
Jan 29, 2020 5.178 5.178 5.072 5.178 6,606 +0.03(+0.51%)
Jan 28, 2020 5.178 5.232 5.152 5.152 10,507 -0.03(-0.51%)
Jan 27, 2020 5.178 5.182 5.046 5.178 31,424 -0.05(-1.02%)
Jan 24, 2020 5.285 5.311 5.205 5.232 18,903 -0.05(-1.00%)
Jan 23, 2020 5.338 5.338 5.234 5.285 5,283 -0.03(-0.50%)
Jan 22, 2020 5.258 5.311 5.232 5.311 10,631 +0.00(+0.00%)
Jan 21, 2020 5.099 5.311 5.099 5.311 35,276 +0.11(+2.04%)
Jan 17, 2020 5.205 5.285 5.178 5.205 24,476 +0.05(+1.03%)
Jan 16, 2020 5.232 5.258 5.152 5.152 41,561 -0.03(-0.51%)
Jan 15, 2020 5.178 5.232 5.099 5.178 13,169 -0.08(-1.52%)
Jan 14, 2020 5.258 5.258 5.099 5.258 44,649 +0.00(+0.00%)
Jan 13, 2020 5.311 5.311 5.178 5.258 24,295 -0.04(-0.75%)
Jan 10, 2020 5.338 5.471 5.277 5.298 23,986 -0.01(-0.25%)
Jan 09, 2020 5.285 5.364 5.245 5.311 45,355 +0.03(+0.50%)
Jan 08, 2020 5.311 5.311 5.232 5.285 5,378 +0.03(+0.50%)
Jan 07, 2020 5.285 5.311 5.178 5.258 14,269 -0.03(-0.50%)
Jan 06, 2020 5.364 5.364 5.285 5.285 11,361 -0.05(-1.00%)
Jan 03, 2020 5.364 5.364 5.311 5.338 13,744 -0.03(-0.49%)
Jan 02, 2020 5.311 5.444 5.258 5.364 20,532 +0.16(+3.06%)
Dec 31, 2019 5.205 5.258 5.152 5.205 42,852 -0.03(-0.51%)
Dec 30, 2019 5.364 5.388 5.178 5.232 59,840 -0.13(-2.48%)
Dec 27, 2019 5.497 5.497 5.338 5.364 13,556 -0.13(-2.42%)
Dec 26, 2019 5.603 5.603 5.471 5.497 20,842 -0.08(-1.43%)
Dec 24, 2019 5.311 5.577 5.285 5.577 34,681 +0.27(+5.00%)
Dec 23, 2019 5.417 5.471 5.205 5.311 52,058 -0.08(-1.48%)
Dec 20, 2019 5.656 5.656 5.364 5.391 68,873 -0.27(-4.69%)
Dec 19, 2019 5.895 5.895 5.577 5.656 36,935 -0.11(-1.84%)
Dec 18, 2019 5.763 5.842 5.710 5.763 81,395 +0.08(+1.40%)
Dec 17, 2019 5.710 5.949 5.524 5.683 114,720 +0.19(+3.38%)
Dec 16, 2019 5.391 5.603 5.311 5.497 104,550 +0.27(+5.14%)
Dec 13, 2019 5.119 5.260 5.041 5.228 128,914 +0.11(+2.14%)
Dec 12, 2019 5.103 5.150 5.087 5.119 84,491 -0.02(-0.30%)
Dec 11, 2019 5.119 5.197 5.097 5.134 51,157 +0.02(+0.31%)
Dec 10, 2019 5.087 5.189 5.087 5.119 45,291 +0.03(+0.62%)
Dec 09, 2019 5.134 5.244 5.072 5.087 48,808 -0.09(-1.81%)
Dec 06, 2019 5.056 5.275 5.056 5.181 119,715 +0.20(+4.09%)
Dec 05, 2019 4.978 4.978 4.868 4.978 31,158 +0.06(+1.27%)
Dec 04, 2019 4.931 4.962 4.853 4.915 65,893 -0.02(-0.32%)
Dec 03, 2019 4.931 4.962 4.853 4.931 93,733 +0.03(+0.64%)
Dec 02, 2019 4.790 4.947 4.790 4.900 45,125 +0.08(+1.62%)
Nov 29, 2019 4.947 4.978 4.727 4.821 99,209 -0.13(-2.53%)
Nov 27, 2019 4.978 5.087 4.931 4.947 84,835 -0.08(-1.56%)
Nov 26, 2019 5.197 5.228 4.978 5.025 200,986 -0.16(-3.02%)
Nov 25, 2019 5.228 5.291 5.134 5.181 77,181 -0.03(-0.60%)
Nov 22, 2019 5.463 5.463 5.009 5.213 191,008 -0.22(-4.03%)
Nov 21, 2019 5.401 5.432 5.260 5.432 96,315 +0.05(+0.87%)
Nov 20, 2019 5.338 5.443 5.322 5.385 71,849 +0.08(+1.47%)
Nov 19, 2019 5.244 5.369 5.213 5.307 66,151 +0.08(+1.50%)
Nov 18, 2019 5.197 5.401 5.087 5.228 124,815 +0.03(+0.60%)
Nov 15, 2019 5.463 5.463 5.056 5.197 116,521 -0.06(-1.19%)
Nov 14, 2019 5.181 5.620 5.072 5.260 290,125 +0.50(+10.53%)
Nov 13, 2019 4.853 4.886 4.743 4.759 120,916 +0.06(+1.33%)
Nov 12, 2019 4.383 4.821 4.258 4.696 196,073 +0.33(+7.53%)
Nov 11, 2019 4.273 4.383 4.273 4.367 103,557 +0.03(+0.72%)
Nov 08, 2019 4.242 4.336 4.221 4.336 24,914 +0.08(+1.84%)
Nov 07, 2019 4.211 4.320 4.211 4.258 36,721 +0.05(+1.12%)
Nov 06, 2019 4.195 4.258 4.180 4.211 50,610 +0.00(+0.00%)
Nov 05, 2019 4.258 4.305 4.195 4.211 39,885 -0.05(-1.10%)
Nov 04, 2019 4.273 4.336 4.195 4.258 22,553 +0.02(+0.37%)
Nov 01, 2019 4.289 4.345 4.195 4.242 21,656 -0.02(-0.37%)
Oct 31, 2019 4.305 4.305 4.227 4.258 20,757 -0.06(-1.45%)
Oct 30, 2019 4.367 4.383 4.305 4.320 56,150 -0.05(-1.08%)
Oct 29, 2019 4.383 4.446 4.305 4.367 58,431 -0.02(-0.36%)
Oct 28, 2019 4.273 4.446 4.242 4.383 45,739 +0.23(+5.66%)
Oct 25, 2019 3.757 4.195 3.757 4.148 43,695 +0.30(+7.72%)
Oct 24, 2019 3.882 3.960 3.820 3.851 13,096 -0.03(-0.81%)
Oct 23, 2019 3.976 4.086 3.804 3.882 46,047 -0.11(-2.75%)
Oct 22, 2019 3.773 4.070 3.757 3.992 35,985 +0.22(+5.81%)
Oct 21, 2019 3.538 3.835 3.538 3.773 30,242 +0.25(+7.11%)
Oct 18, 2019 3.491 3.600 3.491 3.522 136,708 +0.00(+0.00%)
Oct 17, 2019 3.585 3.585 3.506 3.522 31,332 -0.06(-1.75%)
Oct 16, 2019 3.585 3.632 3.585 3.585 6,296 -0.02(-0.43%)
Oct 15, 2019 3.679 3.694 3.553 3.600 79,786 -0.08(-2.13%)
Oct 14, 2019 3.647 3.694 3.600 3.679 5,891 +0.05(+1.29%)
Oct 11, 2019 3.616 3.773 3.616 3.632 25,297 +0.03(+0.87%)
Oct 10, 2019 3.569 3.687 3.553 3.600 41,814 +0.03(+0.88%)
Oct 09, 2019 3.632 3.651 3.538 3.569 22,249 -0.02(-0.44%)
Oct 08, 2019 3.757 3.757 3.480 3.585 68,646 -0.24(-6.38%)
Oct 07, 2019 3.956 3.956 3.820 3.829 26,988 -0.07(-1.77%)
Oct 04, 2019 4.039 4.039 3.866 3.898 73,400 -0.16(-3.86%)
Oct 03, 2019 4.023 4.156 4.023 4.054 51,358 +0.03(+0.78%)
Oct 02, 2019 3.992 4.095 3.992 4.023 5,802 +0.00(+0.00%)
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.