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

Phoenix New Media Ltd ADR (NY: FENG )

1.780 +0.020 (+1.14%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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, 2021 7.680 7.800 7.470 7.680 26,284 +0.00(+0.00%)
Sep 29, 2021 7.680 7.740 7.561 7.680 20,430 +0.00(+0.00%)
Sep 28, 2021 7.500 7.800 7.380 7.680 27,853 -0.12(-1.54%)
Sep 27, 2021 7.560 7.800 7.573 7.800 11,632 +0.12(+1.56%)
Sep 24, 2021 7.740 7.800 7.500 7.680 15,959 -0.12(-1.54%)
Sep 23, 2021 7.650 7.800 7.561 7.800 7,528 +0.00(+0.00%)
Sep 22, 2021 7.500 7.740 7.295 7.800 15,058 +0.42(+5.69%)
Sep 21, 2021 7.440 7.440 7.200 7.380 14,550 -0.06(-0.81%)
Sep 20, 2021 7.500 7.500 7.200 7.440 13,731 -0.30(-3.88%)
Sep 17, 2021 7.620 7.740 7.380 7.740 13,710 +0.12(+1.57%)
Sep 16, 2021 7.500 7.620 7.500 7.620 12,328 +0.00(+0.00%)
Sep 15, 2021 7.680 7.740 7.500 7.620 25,954 -0.18(-2.31%)
Sep 14, 2021 7.800 7.800 7.561 7.800 17,750 +0.00(+0.00%)
Sep 13, 2021 7.860 7.860 7.590 7.800 13,675 +0.00(+0.00%)
Sep 10, 2021 7.680 7.860 7.680 7.800 10,631 +0.00(+0.00%)
Sep 09, 2021 7.620 7.860 7.620 7.800 35,489 +0.06(+0.78%)
Sep 08, 2021 7.620 7.800 7.620 7.740 12,697 -0.06(-0.77%)
Sep 07, 2021 7.800 7.800 7.620 7.800 15,992 +0.12(+1.56%)
Sep 03, 2021 7.560 7.740 7.560 7.680 13,295 +0.00(+0.00%)
Sep 02, 2021 7.440 7.800 7.440 7.680 31,890 +0.12(+1.59%)
Sep 01, 2021 7.560 7.740 7.500 7.560 27,956 -0.06(-0.79%)
Aug 31, 2021 7.500 7.860 7.440 7.620 86,251 +0.18(+2.42%)
Aug 30, 2021 7.380 7.800 7.320 7.440 19,871 -0.06(-0.80%)
Aug 27, 2021 7.260 7.500 7.200 7.500 31,439 +0.18(+2.46%)
Aug 26, 2021 7.680 7.955 7.320 7.320 37,389 -0.30(-3.94%)
Aug 25, 2021 7.800 7.980 7.530 7.620 63,086 -0.18(-2.31%)
Aug 24, 2021 7.380 7.980 7.380 7.800 55,771 +0.54(+7.44%)
Aug 23, 2021 7.320 7.423 7.140 7.260 26,506 -0.06(-0.82%)
Aug 20, 2021 7.140 7.740 7.140 7.320 17,723 +0.00(+0.00%)
Aug 19, 2021 7.440 7.560 7.080 7.320 25,150 -0.18(-2.40%)
Aug 18, 2021 7.500 7.800 7.080 7.500 65,489 -0.12(-1.57%)
Aug 17, 2021 7.980 7.980 7.500 7.620 56,831 -0.36(-4.51%)
Aug 16, 2021 8.400 8.400 7.980 7.980 46,760 -0.42(-5.00%)
Aug 13, 2021 8.280 8.430 7.980 8.400 30,867 +0.00(+0.00%)
Aug 12, 2021 8.340 8.460 8.160 8.400 37,226 +0.00(+0.00%)
Aug 11, 2021 8.400 8.460 8.340 8.400 8,690 +0.06(+0.72%)
Aug 10, 2021 8.520 8.700 8.340 8.340 28,629 -0.36(-4.14%)
Aug 09, 2021 8.340 8.700 8.340 8.700 28,410 +0.30(+3.57%)
Aug 06, 2021 8.340 8.400 8.280 8.400 7,770 +0.00(+0.00%)
Aug 05, 2021 8.160 8.460 8.100 8.400 29,110 +0.12(+1.45%)
Aug 04, 2021 8.220 8.400 8.220 8.280 18,229 +0.00(+0.00%)
Aug 03, 2021 8.340 8.400 8.280 8.280 7,887 +0.00(+0.00%)
Aug 02, 2021 8.340 8.460 8.220 8.280 24,135 +0.12(+1.47%)
Jul 30, 2021 8.280 8.499 8.160 8.160 20,991 -0.12(-1.45%)
Jul 29, 2021 8.340 8.579 8.340 8.280 24,631 -0.06(-0.72%)
Jul 28, 2021 8.280 8.520 8.280 8.340 36,297 +0.00(+0.00%)
Jul 27, 2021 8.520 8.580 8.100 8.340 63,529 -0.24(-2.80%)
Jul 26, 2021 8.700 8.820 8.520 8.580 70,363 -0.18(-2.05%)
Jul 23, 2021 9.180 9.180 8.700 8.760 57,465 -0.36(-3.95%)
Jul 22, 2021 9.480 9.480 9.120 9.120 16,958 -0.18(-1.94%)
Jul 21, 2021 9.000 9.480 9.000 9.300 35,548 +0.30(+3.33%)
Jul 20, 2021 8.760 9.540 8.760 9.000 78,244 +0.24(+2.74%)
Jul 19, 2021 8.760 8.940 8.760 8.760 32,974 -0.12(-1.35%)
Jul 16, 2021 9.240 9.360 8.910 8.880 63,061 -0.36(-3.90%)
Jul 15, 2021 9.360 10.08 9.239 9.240 133,847 -0.30(-3.14%)
Jul 14, 2021 9.480 9.540 9.120 9.540 18,906 +0.30(+3.25%)
Jul 13, 2021 9.780 9.780 9.240 9.240 34,077 +0.12(+1.32%)
Jul 12, 2021 9.000 9.300 8.940 9.120 31,002 +0.06(+0.66%)
Jul 09, 2021 8.940 9.300 8.940 9.060 20,440 +0.24(+2.72%)
Jul 08, 2021 8.880 9.000 8.640 8.820 23,144 -0.18(-2.00%)
Jul 07, 2021 9.180 9.240 9.000 9.000 30,152 -0.36(-3.85%)
Jul 06, 2021 9.420 9.600 9.180 9.360 31,262 -0.06(-0.64%)
Jul 02, 2021 9.480 9.480 9.300 9.420 27,013 +0.12(+1.29%)
Jul 01, 2021 9.480 9.480 9.191 9.300 17,540 +0.00(+0.00%)
Jun 30, 2021 9.660 9.660 9.300 9.300 37,403 -0.24(-2.52%)
Jun 29, 2021 9.720 9.840 9.480 9.540 21,970 -0.18(-1.85%)
Jun 28, 2021 9.300 10.08 9.300 9.720 61,133 +0.24(+2.53%)
Jun 25, 2021 9.540 9.660 9.480 9.480 32,611 -0.06(-0.63%)
Jun 24, 2021 9.540 9.600 9.440 9.540 37,381 +0.12(+1.27%)
Jun 23, 2021 9.240 9.600 9.240 9.420 35,944 +0.06(+0.64%)
Jun 22, 2021 9.240 9.480 9.180 9.360 31,305 +0.12(+1.30%)
Jun 21, 2021 9.540 9.660 9.237 9.240 39,681 -0.30(-3.14%)
Jun 18, 2021 9.600 9.720 9.480 9.540 30,335 -0.12(-1.24%)
Jun 17, 2021 9.900 9.960 9.570 9.660 51,487 -0.30(-3.01%)
Jun 16, 2021 9.780 10.02 9.480 9.960 56,935 +0.24(+2.47%)
Jun 15, 2021 10.02 10.02 9.720 9.720 31,193 -0.18(-1.82%)
Jun 14, 2021 9.900 10.02 9.780 9.900 20,437 +0.24(+2.48%)
Jun 11, 2021 9.900 9.960 9.660 9.660 39,933 -0.12(-1.23%)
Jun 10, 2021 10.44 10.50 9.780 9.780 69,052 -0.54(-5.23%)
Jun 09, 2021 10.56 10.59 10.14 10.32 123,283 +0.06(+0.58%)
Jun 08, 2021 10.50 10.65 10.14 10.26 58,485 -0.24(-2.29%)
Jun 07, 2021 10.62 10.62 10.44 10.50 25,837 +0.00(+0.00%)
Jun 04, 2021 10.38 10.68 10.38 10.50 16,085 +0.06(+0.57%)
Jun 03, 2021 10.68 10.68 10.38 10.44 18,753 -0.24(-2.25%)
Jun 02, 2021 10.50 10.87 10.44 10.68 56,245 +0.06(+0.56%)
Jun 01, 2021 10.26 10.74 10.26 10.62 41,363 +0.18(+1.72%)
May 28, 2021 10.44 10.56 10.17 10.44 42,954 -0.18(-1.69%)
May 27, 2021 11.10 11.16 10.14 10.62 113,803 +0.12(+1.14%)
May 26, 2021 10.20 10.56 10.02 10.50 81,945 +0.42(+4.17%)
May 25, 2021 9.900 10.26 9.900 10.08 42,015 +0.06(+0.60%)
May 24, 2021 9.900 10.11 9.660 10.02 40,785 -0.06(-0.60%)
May 21, 2021 10.26 10.38 9.960 10.08 30,024 -0.30(-2.89%)
May 20, 2021 10.08 10.44 9.660 10.38 50,107 +0.48(+4.85%)
May 19, 2021 9.600 9.960 9.600 9.900 22,045 +0.06(+0.61%)
May 18, 2021 9.480 10.02 9.480 9.840 24,263 +0.24(+2.50%)
May 17, 2021 9.480 9.720 9.420 9.600 44,422 +0.06(+0.63%)
May 14, 2021 9.180 9.660 9.180 9.540 64,425 +0.30(+3.25%)
May 13, 2021 9.120 9.540 8.880 9.240 65,138 -0.18(-1.91%)
May 12, 2021 9.240 9.480 9.180 9.420 35,404 -0.18(-1.87%)
May 11, 2021 9.000 9.600 8.820 9.600 61,444 +0.12(+1.27%)
May 10, 2021 9.840 10.08 9.240 9.480 96,144 -0.24(-2.47%)
May 07, 2021 9.720 9.840 9.540 9.720 51,095 +0.12(+1.25%)
May 06, 2021 9.780 9.780 9.180 9.600 50,697 +0.00(+0.00%)
May 05, 2021 9.480 9.840 9.450 9.600 66,402 -0.06(-0.62%)
May 04, 2021 9.900 9.900 9.360 9.660 89,182 -0.36(-3.59%)
May 03, 2021 10.08 10.14 9.900 10.02 30,712 +0.00(+0.00%)
Apr 30, 2021 10.08 10.26 9.810 10.02 106,133 -0.12(-1.18%)
Apr 29, 2021 10.44 10.44 10.08 10.14 39,711 -0.30(-2.87%)
Apr 28, 2021 10.80 11.04 10.26 10.44 129,278 -0.12(-1.14%)
Apr 27, 2021 10.08 10.83 10.02 10.56 96,545 +0.24(+2.33%)
Apr 26, 2021 10.08 10.38 9.900 10.32 59,899 +0.36(+3.61%)
Apr 23, 2021 10.14 10.26 9.720 9.960 126,583 -0.12(-1.19%)
Apr 22, 2021 9.600 10.38 9.270 10.08 178,978 +0.66(+7.01%)
Apr 21, 2021 8.820 9.660 8.760 9.420 92,470 +0.66(+7.53%)
Apr 20, 2021 9.300 9.480 8.670 8.760 150,453 -0.54(-5.81%)
Apr 19, 2021 9.840 9.900 9.300 9.300 91,416 -0.18(-1.90%)
Apr 16, 2021 9.540 9.840 9.000 9.480 144,983 +0.12(+1.28%)
Apr 15, 2021 9.600 10.44 9.120 9.360 142,892 -0.30(-3.11%)
Apr 14, 2021 9.900 10.26 9.570 9.660 163,112 -0.30(-3.01%)
Apr 13, 2021 9.780 10.26 9.720 9.960 133,395 -0.06(-0.60%)
Apr 12, 2021 10.50 10.56 9.780 10.02 243,106 -0.42(-4.02%)
Apr 09, 2021 10.98 11.04 10.35 10.44 172,850 -0.60(-5.43%)
Apr 08, 2021 10.98 11.28 10.86 11.04 139,243 +0.24(+2.22%)
Apr 07, 2021 10.62 10.98 10.62 10.80 143,371 +0.12(+1.12%)
Apr 06, 2021 10.62 10.98 10.56 10.68 143,071 +0.12(+1.14%)
Apr 05, 2021 10.68 11.09 10.56 10.56 138,546 -0.06(-0.56%)
Apr 01, 2021 10.80 11.10 10.62 10.62 145,966 +0.00(+0.00%)
Mar 31, 2021 11.52 11.70 10.56 10.62 218,082 -0.42(-3.80%)
Mar 30, 2021 10.74 11.82 10.50 11.04 506,162 +0.30(+2.79%)
Mar 29, 2021 11.22 11.94 10.62 10.74 399,991 -0.72(-6.28%)
Mar 26, 2021 12.36 13.56 11.22 11.46 1,371,350 -1.68(-12.79%)
Mar 25, 2021 11.28 16.98 9.660 13.14 8,580,453 +0.00(+0.00%)
Mar 24, 2021 10.50 14.52 10.20 13.14 5,134,803 +2.94(+28.82%)
Mar 23, 2021 10.68 10.98 10.20 10.20 50,233 -0.66(-6.08%)
Mar 22, 2021 10.56 10.92 10.32 10.86 57,710 +0.30(+2.84%)
Mar 19, 2021 10.32 10.86 10.08 10.56 52,500 +0.06(+0.57%)
Mar 18, 2021 10.44 10.80 10.14 10.50 86,238 +0.00(+0.00%)
Mar 17, 2021 10.20 10.86 10.20 10.50 57,702 +0.06(+0.57%)
Mar 16, 2021 10.56 10.80 10.02 10.44 132,811 -0.72(-6.45%)
Mar 15, 2021 11.82 11.82 10.98 11.16 89,087 -0.18(-1.59%)
Mar 12, 2021 10.50 11.40 10.32 11.34 108,433 +0.78(+7.39%)
Mar 11, 2021 10.56 10.68 10.38 10.56 74,338 +0.42(+4.14%)
Mar 10, 2021 10.38 10.80 9.900 10.14 111,469 +0.00(+0.00%)
Mar 09, 2021 9.780 10.38 9.780 10.14 69,006 +0.60(+6.29%)
Mar 08, 2021 10.02 10.20 9.480 9.540 99,180 -0.42(-4.22%)
Mar 05, 2021 9.840 10.08 8.945 9.960 104,866 +0.18(+1.84%)
Mar 04, 2021 10.02 10.46 8.760 9.780 245,986 -0.42(-4.12%)
Mar 03, 2021 10.80 11.07 10.02 10.20 99,249 -0.54(-5.03%)
Mar 02, 2021 10.98 11.16 10.74 10.74 42,166 -0.18(-1.65%)
Mar 01, 2021 10.86 11.58 10.80 10.92 72,356 +0.24(+2.25%)
Feb 26, 2021 9.900 10.95 9.900 10.68 123,850 +0.12(+1.14%)
Feb 25, 2021 11.40 11.82 10.56 10.56 152,326 -0.84(-7.37%)
Feb 24, 2021 10.92 11.70 10.92 11.40 92,564 +0.18(+1.60%)
Feb 23, 2021 11.52 11.88 9.900 11.22 329,811 -0.90(-7.43%)
Feb 22, 2021 12.96 13.20 12.12 12.12 180,848 -1.26(-9.42%)
Feb 19, 2021 12.96 14.04 12.66 13.38 204,666 +0.06(+0.45%)
Feb 18, 2021 13.50 13.98 12.30 13.32 267,131 -1.14(-7.88%)
Feb 17, 2021 15.42 15.48 13.92 14.46 363,831 -0.54(-3.60%)
Feb 16, 2021 13.56 15.90 12.84 15.00 780,359 +2.58(+20.77%)
Feb 12, 2021 13.08 14.10 12.01 12.42 460,150 -1.14(-8.41%)
Feb 11, 2021 10.86 14.76 10.44 13.56 1,810,933 +3.00(+28.41%)
Feb 10, 2021 10.50 10.74 9.900 10.56 418,016 +0.60(+6.02%)
Feb 09, 2021 10.20 10.32 9.420 9.960 424,287 -0.54(-5.14%)
Feb 08, 2021 10.80 10.98 9.960 10.50 350,978 +0.60(+6.06%)
Feb 05, 2021 8.820 10.47 8.820 9.900 530,750 +1.50(+17.86%)
Feb 04, 2021 8.400 8.460 8.160 8.400 146,631 +0.24(+2.94%)
Feb 03, 2021 8.340 8.340 8.100 8.160 102,875 +0.00(+0.00%)
Feb 02, 2021 8.580 8.580 8.160 8.160 66,576 -0.18(-2.16%)
Feb 01, 2021 8.340 8.580 8.100 8.340 73,099 +0.00(+0.00%)
Jan 29, 2021 8.400 8.400 8.100 8.340 57,816 +0.06(+0.72%)
Jan 28, 2021 8.040 8.460 7.920 8.280 92,803 +0.00(+0.00%)
Jan 27, 2021 8.400 8.580 8.160 8.280 105,155 -0.42(-4.83%)
Jan 26, 2021 8.460 8.760 8.460 8.700 52,885 +0.06(+0.69%)
Jan 25, 2021 9.060 9.180 8.160 8.640 150,197 -0.54(-5.88%)
Jan 22, 2021 9.240 9.420 9.120 9.180 59,233 -0.12(-1.29%)
Jan 21, 2021 9.540 9.840 9.000 9.300 83,799 -0.18(-1.90%)
Jan 20, 2021 9.420 9.720 9.330 9.480 128,357 +0.18(+1.94%)
Jan 19, 2021 9.180 9.600 8.700 9.300 276,827 +0.78(+9.15%)
Jan 15, 2021 8.580 8.626 8.040 8.520 101,250 -0.06(-0.70%)
Jan 14, 2021 7.980 8.940 7.800 8.580 204,610 +0.60(+7.52%)
Jan 13, 2021 7.980 8.100 7.620 7.980 82,487 +0.00(+0.00%)
Jan 12, 2021 7.560 8.100 7.560 7.980 174,816 +0.42(+5.56%)
Jan 11, 2021 7.200 7.620 7.140 7.560 162,015 +0.36(+5.00%)
Jan 08, 2021 7.140 7.230 7.110 7.200 58,616 +0.06(+0.84%)
Jan 07, 2021 7.200 7.260 7.080 7.140 56,431 +0.06(+0.85%)
Jan 06, 2021 7.140 7.320 7.080 7.080 111,351 -0.06(-0.84%)
Jan 05, 2021 7.020 7.140 6.900 7.140 68,724 +0.00(+0.00%)
Jan 04, 2021 7.200 7.200 6.780 7.140 193,931 -0.06(-0.83%)
Dec 31, 2020 7.200 7.200 7.200 98,178 +0.06(+0.84%)
Dec 30, 2020 7.260 7.260 6.960 7.140 98,178 -0.06(-0.83%)
Dec 29, 2020 7.320 7.320 6.720 7.200 281,972 -0.12(-1.64%)
Dec 28, 2020 7.500 7.620 7.200 7.320 208,128 -0.18(-2.40%)
Dec 24, 2020 7.740 7.860 7.260 7.500 182,016 -0.18(-2.34%)
Dec 23, 2020 7.260 8.700 7.020 7.680 1,183,807 +1.15(+17.56%)
Dec 22, 2020 6.878 6.905 6.480 6.533 252,243 -0.11(-1.60%)
Dec 21, 2020 6.506 6.984 6.427 6.639 473,863 +0.03(+0.40%)
Dec 18, 2020 6.188 6.652 6.188 6.612 281,027 +0.40(+6.41%)
Dec 17, 2020 6.267 6.427 6.161 6.214 255,374 +0.00(+0.00%)
Dec 16, 2020 6.188 6.347 6.161 6.214 171,539 +0.05(+0.86%)
Dec 15, 2020 6.108 6.240 6.081 6.161 186,710 +0.03(+0.43%)
Dec 14, 2020 6.294 6.294 6.134 6.134 110,921 -0.08(-1.28%)
Dec 11, 2020 6.241 6.347 6.140 6.214 145,842 -0.16(-2.50%)
Dec 10, 2020 5.975 6.427 5.975 6.373 230,891 +0.40(+6.67%)
Dec 09, 2020 6.081 6.161 5.975 5.975 178,749 -0.11(-1.75%)
Dec 08, 2020 6.028 6.214 6.002 6.081 142,882 +0.00(+0.00%)
Dec 07, 2020 6.108 6.267 5.869 6.081 528,784 -0.27(-4.18%)
Dec 04, 2020 6.506 6.586 6.241 6.347 383,377 -0.27(-4.02%)
Dec 03, 2020 6.373 6.719 6.373 6.612 650,231 -0.03(-0.40%)
Dec 02, 2020 6.719 6.719 6.533 6.639 467,785 -0.05(-0.79%)
Dec 01, 2020 6.772 6.772 6.559 6.692 425,158 +0.03(+0.40%)
Nov 30, 2020 6.373 7.037 6.294 6.666 892,434 +0.29(+4.58%)
Nov 27, 2020 6.506 6.506 6.294 6.373 346,587 +0.00(+0.00%)
Nov 25, 2020 6.373 6.506 6.267 6.373 508,094 +0.05(+0.84%)
Nov 24, 2020 6.028 6.427 5.949 6.320 583,837 +0.29(+4.85%)
Nov 23, 2020 6.347 6.427 5.975 6.028 515,904 -0.35(-5.42%)
Nov 20, 2020 6.055 6.400 5.922 6.373 1,346,395 +0.19(+3.00%)
Nov 19, 2020 6.506 6.639 5.683 6.188 13,575,848 +2.10(+51.30%)
Nov 18, 2020 4.143 4.222 3.983 4.090 108,203 -0.16(-3.75%)
Nov 17, 2020 4.329 4.329 4.063 4.249 137,426 -0.05(-1.23%)
Nov 16, 2020 4.515 4.515 4.222 4.302 116,776 -0.05(-1.22%)
Nov 13, 2020 4.116 4.515 3.983 4.355 380,854 +0.32(+7.89%)
Nov 12, 2020 3.824 4.143 3.771 4.037 137,136 +0.19(+4.83%)
Nov 11, 2020 3.691 3.851 3.691 3.851 110,684 +0.16(+4.32%)
Nov 10, 2020 3.665 3.771 3.612 3.691 180,488 +0.00(+0.00%)
Nov 09, 2020 3.665 3.731 3.665 3.691 120,175 +0.03(+0.72%)
Nov 06, 2020 3.718 3.770 3.665 3.665 34,756 -0.03(-0.72%)
Nov 05, 2020 3.665 3.744 3.665 3.691 74,724 +0.03(+0.72%)
Nov 04, 2020 3.665 3.744 3.585 3.665 75,470 +0.05(+1.47%)
Nov 03, 2020 3.505 3.665 3.505 3.612 77,507 +0.11(+3.03%)
Nov 02, 2020 3.505 3.585 3.452 3.505 57,963 -0.05(-1.49%)
Oct 30, 2020 3.585 3.638 3.505 3.559 116,997 -0.05(-1.47%)
Oct 29, 2020 3.691 3.718 3.611 3.612 73,472 -0.05(-1.45%)
Oct 28, 2020 3.612 3.718 3.505 3.665 42,777 -0.03(-0.72%)
Oct 27, 2020 3.744 3.744 3.585 3.691 73,387 +0.03(+0.72%)
Oct 26, 2020 3.744 3.744 3.612 3.665 47,534 -0.08(-2.13%)
Oct 23, 2020 3.718 3.744 3.665 3.744 8,773 +0.03(+0.71%)
Oct 22, 2020 3.718 3.744 3.665 3.718 58,818 -0.05(-1.41%)
Oct 21, 2020 3.798 3.930 3.744 3.771 21,640 -0.03(-0.70%)
Oct 20, 2020 3.824 3.877 3.691 3.798 75,782 +0.03(+0.70%)
Oct 19, 2020 3.665 3.898 3.665 3.771 74,343 +0.11(+2.90%)
Oct 16, 2020 3.559 3.771 3.559 3.665 43,191 +0.11(+2.98%)
Oct 15, 2020 3.691 3.691 3.505 3.559 47,978 +0.03(+0.75%)
Oct 14, 2020 3.691 3.771 3.505 3.532 58,128 -0.16(-4.32%)
Oct 13, 2020 3.718 3.824 3.665 3.691 26,082 -0.03(-0.71%)
Oct 12, 2020 3.718 3.771 3.665 3.718 27,069 -0.03(-0.71%)
Oct 09, 2020 3.718 3.771 3.638 3.744 10,430 +0.03(+0.71%)
Oct 08, 2020 3.744 3.798 3.559 3.718 47,975 -0.03(-0.71%)
Oct 07, 2020 3.638 3.798 3.612 3.744 28,004 +0.08(+2.17%)
Oct 06, 2020 3.691 3.718 3.559 3.665 26,019 -0.03(-0.72%)
Oct 05, 2020 3.691 3.824 3.691 3.691 63,786 +0.00(+0.00%)
Oct 02, 2020 3.452 3.691 3.426 3.691 66,538 +0.19(+5.30%)
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.