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

Phoenix New Media Ltd ADR (NY: FENG )

2.110 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, May 6, 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, 2016 6.042 6.136 5.918 6.105 70,421 +0.05(+0.78%)
Sep 29, 2016 6.105 6.105 5.995 6.058 32,657 -0.02(-0.26%)
Sep 28, 2016 5.995 6.074 5.995 6.074 49,515 +0.05(+0.78%)
Sep 27, 2016 6.042 6.074 5.988 6.027 59,358 +0.08(+1.32%)
Sep 26, 2016 5.776 6.089 5.698 5.948 254,242 +0.06(+1.06%)
Sep 23, 2016 5.792 6.011 5.792 5.886 58,592 +0.00(+0.00%)
Sep 22, 2016 5.526 5.886 5.526 5.886 499,950 +0.38(+6.82%)
Sep 21, 2016 5.385 5.620 5.385 5.510 81,611 +0.13(+2.33%)
Sep 20, 2016 5.448 5.494 5.354 5.385 84,154 -0.03(-0.58%)
Sep 19, 2016 5.385 5.416 5.338 5.416 87,415 +0.05(+0.87%)
Sep 16, 2016 5.510 5.526 5.354 5.369 50,516 -0.14(-2.56%)
Sep 15, 2016 5.479 5.588 5.401 5.510 49,114 +0.06(+1.15%)
Sep 14, 2016 5.416 5.494 5.385 5.448 55,630 +0.03(+0.58%)
Sep 13, 2016 5.401 5.588 5.322 5.416 125,349 -0.08(-1.42%)
Sep 12, 2016 5.510 5.557 5.448 5.494 186,751 -0.06(-1.13%)
Sep 09, 2016 5.557 5.620 5.494 5.557 116,562 -0.03(-0.56%)
Sep 08, 2016 5.573 5.620 5.557 5.588 22,051 +0.00(+0.00%)
Sep 07, 2016 5.588 5.635 5.557 5.588 89,925 -0.03(-0.56%)
Sep 06, 2016 5.651 5.682 5.541 5.620 145,249 +0.02(+0.28%)
Sep 02, 2016 5.557 5.604 5.604 5.604 62,476 +0.06(+1.13%)
Sep 01, 2016 5.604 5.604 5.510 5.541 101,190 -0.03(-0.56%)
Aug 31, 2016 5.651 5.651 5.573 5.573 158,164 -0.06(-1.11%)
Aug 30, 2016 5.573 5.651 5.557 5.635 85,625 +0.06(+1.12%)
Aug 29, 2016 5.573 5.651 5.494 5.573 143,628 -0.02(-0.28%)
Aug 26, 2016 5.588 5.651 5.494 5.588 86,154 +0.00(+0.00%)
Aug 25, 2016 5.557 5.635 5.510 5.588 133,123 +0.06(+1.13%)
Aug 24, 2016 5.651 5.651 5.510 5.526 111,963 -0.11(-1.94%)
Aug 23, 2016 5.682 5.714 5.588 5.635 87,125 +0.03(+0.56%)
Aug 22, 2016 5.494 5.667 5.479 5.604 93,902 +0.06(+1.13%)
Aug 19, 2016 5.479 5.651 5.479 5.541 101,245 +0.04(+0.71%)
Aug 18, 2016 5.510 5.698 5.479 5.502 61,726 -0.01(-0.14%)
Aug 17, 2016 5.573 5.729 5.510 5.510 113,614 +0.00(+0.00%)
Aug 16, 2016 5.682 5.792 5.494 5.510 115,806 -0.17(-3.03%)
Aug 15, 2016 5.714 5.917 5.682 5.682 101,507 +0.00(+0.00%)
Aug 12, 2016 5.776 5.839 5.573 5.682 119,357 -0.14(-2.42%)
Aug 11, 2016 5.682 5.948 5.682 5.823 55,808 +0.11(+1.92%)
Aug 10, 2016 6.121 6.152 5.635 5.714 160,063 -0.44(-7.12%)
Aug 09, 2016 6.105 6.246 6.074 6.152 112,682 -0.03(-0.51%)
Aug 08, 2016 6.105 6.199 6.074 6.183 16,975 +0.11(+1.80%)
Aug 05, 2016 6.215 6.246 6.074 6.074 29,527 -0.11(-1.77%)
Aug 04, 2016 6.246 6.246 6.121 6.183 36,044 -0.06(-1.00%)
Aug 03, 2016 6.262 6.277 6.168 6.246 32,580 +0.00(+0.00%)
Aug 02, 2016 6.215 6.262 6.058 6.246 95,137 +0.05(+0.76%)
Aug 01, 2016 6.168 6.215 6.121 6.199 77,092 +0.11(+1.80%)
Jul 29, 2016 6.199 6.215 6.058 6.089 28,122 -0.09(-1.52%)
Jul 28, 2016 6.011 6.230 5.964 6.183 25,579 +0.22(+3.67%)
Jul 27, 2016 6.136 6.230 5.948 5.964 28,195 -0.16(-2.56%)
Jul 26, 2016 5.792 6.183 5.792 6.121 31,955 +0.28(+4.83%)
Jul 25, 2016 5.886 5.980 5.745 5.839 29,466 -0.05(-0.80%)
Jul 22, 2016 5.839 5.948 5.808 5.886 7,195 -0.03(-0.53%)
Jul 21, 2016 6.058 6.074 5.792 5.917 25,200 -0.14(-2.33%)
Jul 20, 2016 6.089 6.136 6.042 6.058 6,427 -0.05(-0.77%)
Jul 19, 2016 6.089 6.277 6.089 6.105 16,153 -0.09(-1.52%)
Jul 18, 2016 6.168 6.277 6.042 6.199 25,576 +0.03(+0.51%)
Jul 15, 2016 6.152 6.340 6.042 6.168 32,357 -0.09(-1.50%)
Jul 14, 2016 6.215 6.293 6.011 6.262 25,397 +0.22(+3.63%)
Jul 13, 2016 5.870 6.105 5.870 6.042 22,191 -0.09(-1.53%)
Jul 12, 2016 6.183 6.199 6.089 6.136 27,695 -0.03(-0.51%)
Jul 11, 2016 6.043 6.183 6.027 6.168 23,642 +0.16(+2.60%)
Jul 08, 2016 6.058 6.074 5.917 6.011 17,104 +0.09(+1.59%)
Jul 07, 2016 5.651 5.933 5.651 5.917 10,854 +0.20(+3.56%)
Jul 06, 2016 5.792 5.886 5.635 5.714 19,939 -0.08(-1.35%)
Jul 05, 2016 5.682 5.901 5.682 5.792 15,678 +0.02(+0.27%)
Jul 01, 2016 5.729 5.776 5.776 5.776 5,557 +0.02(+0.27%)
Jun 30, 2016 5.714 5.792 5.698 5.761 3,813 +0.08(+1.38%)
Jun 29, 2016 5.651 5.792 5.651 5.682 4,059 +0.03(+0.55%)
Jun 28, 2016 5.635 5.745 5.635 5.651 11,443 +0.06(+1.12%)
Jun 27, 2016 5.776 5.776 5.494 5.588 25,474 -0.19(-3.25%)
Jun 24, 2016 5.588 5.933 5.588 5.776 18,839 -0.27(-4.40%)
Jun 23, 2016 6.042 6.152 5.995 6.042 12,605 +0.06(+1.05%)
Jun 22, 2016 5.917 6.011 5.839 5.980 12,297 +0.03(+0.53%)
Jun 21, 2016 6.027 6.074 5.839 5.948 17,256 -0.20(-3.31%)
Jun 20, 2016 5.635 6.152 5.635 6.152 25,546 +0.53(+9.47%)
Jun 17, 2016 5.698 5.823 5.573 5.620 59,287 -0.08(-1.37%)
Jun 16, 2016 5.729 5.839 5.573 5.698 47,982 +0.00(+0.00%)
Jun 15, 2016 5.604 5.790 5.604 5.698 73,380 +0.05(+0.83%)
Jun 14, 2016 5.729 5.887 5.635 5.651 105,970 -0.16(-2.70%)
Jun 13, 2016 5.886 5.933 5.808 5.808 46,559 -0.08(-1.33%)
Jun 10, 2016 5.995 6.011 5.886 5.886 24,663 -0.23(-3.84%)
Jun 09, 2016 6.074 6.121 5.901 6.121 122,757 +0.05(+0.77%)
Jun 08, 2016 6.074 6.196 6.074 6.074 22,024 -0.02(-0.26%)
Jun 07, 2016 6.105 6.183 6.074 6.089 21,048 -0.06(-1.02%)
Jun 06, 2016 6.193 6.230 6.089 6.152 26,242 +0.00(+0.00%)
Jun 03, 2016 6.042 6.152 6.027 6.152 23,673 +0.11(+1.81%)
Jun 02, 2016 6.152 6.152 5.886 6.042 55,451 -0.20(-3.26%)
Jun 01, 2016 6.183 6.246 6.058 6.246 42,897 +0.00(+0.00%)
May 31, 2016 6.199 6.293 6.136 6.246 69,899 +0.06(+1.01%)
May 27, 2016 6.074 6.183 6.183 6.183 33,027 +0.19(+3.13%)
May 26, 2016 6.136 6.199 5.995 5.995 22,988 -0.16(-2.54%)
May 25, 2016 6.042 6.230 5.980 6.152 49,439 +0.11(+1.81%)
May 24, 2016 6.246 6.246 6.027 6.042 29,205 -0.20(-3.26%)
May 23, 2016 6.262 6.293 6.122 6.246 42,339 +0.00(+0.00%)
May 20, 2016 6.058 6.293 6.058 6.246 202,268 +0.05(+0.76%)
May 19, 2016 6.293 6.308 6.089 6.199 50,224 -0.05(-0.75%)
May 18, 2016 6.011 6.308 5.839 6.246 183,575 +0.22(+3.64%)
May 17, 2016 5.839 6.035 5.792 6.027 43,190 +0.19(+3.22%)
May 16, 2016 5.667 5.839 5.588 5.839 231,619 +0.25(+4.48%)
May 13, 2016 5.745 5.823 5.463 5.588 124,756 -0.20(-3.51%)
May 12, 2016 5.745 5.839 5.729 5.792 152,294 +0.00(+0.00%)
May 11, 2016 5.792 5.852 5.635 5.792 125,445 -0.03(-0.54%)
May 10, 2016 5.792 5.980 5.745 5.823 225,385 +0.11(+1.92%)
May 09, 2016 6.027 6.042 5.714 5.714 83,745 -0.39(-6.41%)
May 06, 2016 6.058 6.199 6.058 6.105 151,312 -0.05(-0.76%)
May 05, 2016 6.042 6.160 6.042 6.152 117,678 +0.11(+1.81%)
May 04, 2016 6.136 6.262 6.042 6.042 39,951 +0.00(+0.00%)
May 03, 2016 6.308 6.308 6.042 6.042 68,080 -0.27(-4.22%)
May 02, 2016 6.277 6.387 6.199 6.308 56,218 +0.03(+0.50%)
Apr 29, 2016 6.277 6.340 6.262 6.277 32,310 +0.00(+0.00%)
Apr 28, 2016 6.262 6.449 6.262 6.277 31,002 -0.02(-0.25%)
Apr 27, 2016 6.402 6.402 6.199 6.293 118,866 -0.11(-1.71%)
Apr 26, 2016 6.481 6.496 6.402 6.402 39,190 -0.09(-1.45%)
Apr 25, 2016 6.496 6.543 6.481 6.496 12,305 -0.05(-0.72%)
Apr 22, 2016 6.653 6.669 6.481 6.543 77,135 -0.17(-2.56%)
Apr 21, 2016 6.856 6.856 6.653 6.715 22,504 -0.06(-0.92%)
Apr 20, 2016 6.778 6.935 6.684 6.778 23,867 +0.02(+0.23%)
Apr 19, 2016 6.825 6.825 6.686 6.762 54,080 -0.06(-0.92%)
Apr 18, 2016 6.982 6.982 6.825 6.825 39,988 -0.08(-1.13%)
Apr 15, 2016 6.982 7.005 6.856 6.903 40,427 -0.03(-0.45%)
Apr 14, 2016 6.856 7.013 6.856 6.935 48,186 -0.17(-2.42%)
Apr 13, 2016 6.825 7.122 6.825 7.107 87,958 +0.17(+2.48%)
Apr 12, 2016 6.809 6.989 6.809 6.935 38,280 -0.03(-0.45%)
Apr 11, 2016 6.669 7.138 6.669 6.966 89,303 +0.16(+2.30%)
Apr 08, 2016 6.700 6.825 6.637 6.809 131,323 +0.14(+2.11%)
Apr 07, 2016 6.606 6.770 6.606 6.669 89,818 +0.05(+0.71%)
Apr 06, 2016 6.402 6.622 6.402 6.622 71,857 +0.22(+3.42%)
Apr 05, 2016 6.387 6.606 6.152 6.402 88,920 -0.20(-3.08%)
Apr 04, 2016 6.669 6.778 6.528 6.606 70,685 -0.19(-2.76%)
Apr 01, 2016 6.856 6.903 6.731 6.794 47,753 -0.17(-2.47%)
Mar 31, 2016 6.982 7.044 6.919 6.966 61,953 -0.13(-1.77%)
Mar 30, 2016 6.982 7.279 6.982 7.091 49,455 +0.03(+0.44%)
Mar 29, 2016 6.794 7.138 6.543 7.060 53,454 +0.23(+3.44%)
Mar 28, 2016 6.778 6.825 6.605 6.825 21,960 +0.03(+0.46%)
Mar 24, 2016 6.715 6.794 6.794 6.794 30,344 +0.02(+0.23%)
Mar 23, 2016 7.154 7.154 6.731 6.778 51,600 -0.38(-5.25%)
Mar 22, 2016 6.669 7.201 6.669 7.154 76,868 +0.47(+7.03%)
Mar 21, 2016 6.653 6.794 6.559 6.684 20,945 +0.03(+0.47%)
Mar 18, 2016 6.700 6.872 6.590 6.653 130,246 +0.00(+0.00%)
Mar 17, 2016 6.653 6.700 6.553 6.653 22,676 +0.05(+0.71%)
Mar 16, 2016 6.402 6.669 6.402 6.606 37,548 +0.30(+4.71%)
Mar 15, 2016 6.731 6.747 6.183 6.308 76,125 -0.38(-5.62%)
Mar 14, 2016 6.575 6.870 6.575 6.684 45,779 +0.22(+3.39%)
Mar 11, 2016 6.481 6.575 6.379 6.465 53,122 +0.09(+1.47%)
Mar 10, 2016 6.622 6.778 6.340 6.371 80,000 -0.25(-3.78%)
Mar 09, 2016 6.230 6.856 6.105 6.622 138,421 +0.44(+7.09%)
Mar 08, 2016 6.121 6.246 5.980 6.183 92,511 -0.02(-0.25%)
Mar 07, 2016 6.058 6.355 6.058 6.199 61,567 +0.17(+2.86%)
Mar 04, 2016 6.058 6.168 5.980 6.027 64,773 -0.05(-0.77%)
Mar 03, 2016 6.027 6.230 5.839 6.074 62,177 +0.09(+1.57%)
Mar 02, 2016 5.980 6.080 5.901 5.980 45,921 +0.02(+0.26%)
Mar 01, 2016 5.870 6.011 5.776 5.964 61,499 +0.11(+1.87%)
Feb 29, 2016 5.808 5.870 5.682 5.855 109,410 +0.08(+1.36%)
Feb 26, 2016 5.792 6.027 5.682 5.776 48,659 -0.02(-0.27%)
Feb 25, 2016 5.964 5.964 5.699 5.792 42,544 -0.30(-4.88%)
Feb 24, 2016 5.886 6.230 5.659 6.089 70,316 +0.22(+3.73%)
Feb 23, 2016 6.105 6.152 5.823 5.870 72,208 -0.31(-5.06%)
Feb 22, 2016 6.042 6.262 6.042 6.183 33,552 +0.17(+2.86%)
Feb 19, 2016 6.277 6.293 5.886 6.011 36,012 -0.28(-4.48%)
Feb 18, 2016 6.105 6.293 6.042 6.293 102,893 +0.30(+4.96%)
Feb 17, 2016 6.089 6.152 5.808 5.995 59,554 +0.08(+1.32%)
Feb 16, 2016 6.199 6.293 5.635 5.917 60,667 +0.61(+11.50%)
Feb 12, 2016 5.369 5.307 5.307 5.307 167,563 +0.13(+2.42%)
Feb 11, 2016 5.401 5.526 5.181 5.181 96,299 -0.08(-1.49%)
Feb 10, 2016 5.479 5.510 5.244 5.260 79,005 -0.16(-2.89%)
Feb 09, 2016 5.573 5.745 5.291 5.416 47,396 -0.25(-4.42%)
Feb 08, 2016 5.917 6.011 5.510 5.667 89,503 -0.36(-5.97%)
Feb 05, 2016 6.293 6.465 5.948 6.027 52,376 -0.23(-3.75%)
Feb 04, 2016 6.262 6.314 6.199 6.262 33,984 +0.00(+0.00%)
Feb 03, 2016 6.418 6.543 6.136 6.262 81,968 -0.11(-1.72%)
Feb 02, 2016 6.653 6.653 6.371 6.371 47,884 -0.30(-4.46%)
Feb 01, 2016 6.966 6.966 6.653 6.669 26,779 -0.33(-4.70%)
Jan 29, 2016 6.825 7.013 6.653 6.997 77,498 +0.05(+0.68%)
Jan 28, 2016 7.263 7.263 6.778 6.950 61,146 -0.13(-1.77%)
Jan 27, 2016 7.467 7.467 6.982 7.076 39,256 -0.39(-5.24%)
Jan 26, 2016 7.357 7.576 7.216 7.467 69,599 +0.05(+0.63%)
Jan 25, 2016 7.295 7.498 7.295 7.420 29,231 +0.05(+0.64%)
Jan 22, 2016 7.702 7.764 7.310 7.373 51,904 -0.06(-0.84%)
Jan 21, 2016 7.310 7.537 7.295 7.436 34,036 -0.13(-1.66%)
Jan 20, 2016 7.514 7.749 7.295 7.561 172,935 -0.27(-3.40%)
Jan 19, 2016 7.248 8.031 7.248 7.827 143,137 +0.58(+7.99%)
Jan 15, 2016 7.670 7.248 7.248 7.248 158,875 -0.47(-6.09%)
Jan 14, 2016 7.639 7.921 7.639 7.717 26,171 +0.02(+0.20%)
Jan 13, 2016 7.702 7.983 7.592 7.702 85,532 -0.11(-1.40%)
Jan 12, 2016 7.686 7.999 7.639 7.811 83,192 +0.11(+1.42%)
Jan 11, 2016 8.297 8.297 7.639 7.702 190,372 -0.69(-8.21%)
Jan 08, 2016 8.171 8.422 8.163 8.390 59,783 +0.02(+0.19%)
Jan 07, 2016 8.610 8.750 8.077 8.375 159,917 -0.61(-6.79%)
Jan 06, 2016 9.001 9.361 8.923 8.985 54,397 -0.02(-0.17%)
Jan 05, 2016 8.641 9.095 8.625 9.001 80,849 +0.23(+2.68%)
Jan 04, 2016 9.236 9.361 8.578 8.766 221,745 -0.66(-6.98%)
Dec 31, 2015 9.361 9.424 9.424 9.424 46,570 +0.19(+2.03%)
Dec 30, 2015 9.392 9.471 9.017 9.236 97,065 -0.16(-1.67%)
Dec 29, 2015 9.017 9.502 9.017 9.392 43,806 +0.20(+2.21%)
Dec 28, 2015 9.392 9.690 9.095 9.189 95,077 -0.17(-1.84%)
Dec 24, 2015 8.704 9.361 9.361 9.361 142,074 +0.63(+7.17%)
Dec 23, 2015 8.500 8.923 8.500 8.735 105,480 +0.06(+0.72%)
Dec 22, 2015 8.610 9.017 8.516 8.672 101,554 +0.14(+1.65%)
Dec 21, 2015 8.782 8.782 8.312 8.531 47,557 -0.16(-1.80%)
Dec 18, 2015 7.670 8.844 7.670 8.688 197,550 +1.03(+13.50%)
Dec 17, 2015 7.749 7.921 7.608 7.655 111,454 -0.16(-2.00%)
Dec 16, 2015 7.592 7.890 7.592 7.811 126,766 +0.17(+2.25%)
Dec 15, 2015 7.545 7.639 7.436 7.639 72,463 +0.19(+2.52%)
Dec 14, 2015 7.451 7.514 7.357 7.451 51,685 +0.00(+0.00%)
Dec 11, 2015 7.451 7.514 7.373 7.451 30,964 -0.05(-0.63%)
Dec 10, 2015 7.436 7.539 7.436 7.498 15,039 +0.05(+0.63%)
Dec 09, 2015 7.436 7.498 7.373 7.451 56,266 -0.02(-0.21%)
Dec 08, 2015 7.436 7.498 7.389 7.467 52,987 -0.05(-0.62%)
Dec 07, 2015 7.436 7.561 7.357 7.514 45,492 +0.03(+0.42%)
Dec 04, 2015 7.467 7.561 7.404 7.483 18,437 -0.11(-1.44%)
Dec 03, 2015 7.529 7.686 7.404 7.592 50,173 -0.02(-0.21%)
Dec 02, 2015 7.639 7.639 7.451 7.608 51,220 -0.03(-0.41%)
Dec 01, 2015 7.608 7.639 7.436 7.639 61,376 -0.03(-0.41%)
Nov 30, 2015 7.749 7.749 7.483 7.670 92,189 +0.02(+0.20%)
Nov 27, 2015 7.436 7.670 7.248 7.655 61,828 +0.20(+2.73%)
Nov 25, 2015 7.091 7.451 7.451 7.451 118,373 +0.22(+3.03%)
Nov 24, 2015 7.216 7.341 6.982 7.232 76,348 -0.13(-1.70%)
Nov 23, 2015 7.201 7.357 7.185 7.357 55,341 +0.02(+0.21%)
Nov 20, 2015 7.060 7.389 7.060 7.342 46,400 +0.27(+3.76%)
Nov 19, 2015 7.060 7.216 6.982 7.076 116,480 +0.13(+1.80%)
Nov 18, 2015 7.169 7.310 6.747 6.950 78,271 -0.19(-2.63%)
Nov 17, 2015 7.342 7.655 7.044 7.138 47,599 -0.30(-4.00%)
Nov 16, 2015 7.310 7.561 7.295 7.436 105,012 +0.06(+0.85%)
Nov 13, 2015 7.451 7.451 7.138 7.373 61,179 -0.17(-2.28%)
Nov 12, 2015 7.389 7.608 7.310 7.545 75,351 +0.20(+2.77%)
Nov 11, 2015 7.749 7.811 7.060 7.342 155,037 -0.33(-4.29%)
Nov 10, 2015 7.874 7.890 7.639 7.670 97,417 -0.25(-3.16%)
Nov 09, 2015 7.874 8.015 7.874 7.921 52,573 -0.06(-0.78%)
Nov 06, 2015 7.858 7.999 7.702 7.983 109,814 +0.08(+0.99%)
Nov 05, 2015 7.890 8.030 7.749 7.905 78,936 -0.05(-0.59%)
Nov 04, 2015 7.921 8.062 7.843 7.952 199,279 +0.03(+0.40%)
Nov 03, 2015 7.936 7.983 7.655 7.921 103,225 +0.09(+1.20%)
Nov 02, 2015 7.608 7.968 7.608 7.827 124,962 +0.23(+3.09%)
Oct 30, 2015 7.451 7.670 7.451 7.592 72,041 +0.00(+0.00%)
Oct 29, 2015 7.529 7.756 7.529 7.592 112,558 +0.06(+0.83%)
Oct 28, 2015 7.451 7.670 7.357 7.529 58,360 +0.06(+0.84%)
Oct 27, 2015 7.561 7.576 7.436 7.467 43,835 -0.13(-1.65%)
Oct 26, 2015 7.592 7.792 7.483 7.592 90,169 -0.08(-1.02%)
Oct 23, 2015 7.592 7.811 7.483 7.670 165,190 +0.23(+3.16%)
Oct 22, 2015 7.326 7.745 7.326 7.436 119,822 +0.14(+1.93%)
Oct 21, 2015 7.357 7.435 7.232 7.295 61,292 -0.03(-0.43%)
Oct 20, 2015 7.232 7.561 7.044 7.326 152,247 +0.13(+1.74%)
Oct 19, 2015 7.107 7.295 6.935 7.201 35,908 +0.09(+1.32%)
Oct 16, 2015 7.232 7.420 7.076 7.107 29,510 -0.02(-0.22%)
Oct 15, 2015 7.060 7.279 6.809 7.122 67,972 +0.20(+2.94%)
Oct 14, 2015 7.169 7.263 6.888 6.919 30,301 -0.28(-3.91%)
Oct 13, 2015 7.154 7.382 7.138 7.201 36,971 +0.05(+0.66%)
Oct 12, 2015 7.169 7.310 7.138 7.154 48,010 -0.02(-0.22%)
Oct 09, 2015 7.169 7.279 7.029 7.169 55,918 +0.11(+1.55%)
Oct 08, 2015 7.326 7.326 6.966 7.060 41,344 -0.16(-2.17%)
Oct 07, 2015 7.389 7.451 7.091 7.216 79,174 -0.06(-0.86%)
Oct 06, 2015 7.201 7.467 7.060 7.279 29,469 -0.02(-0.21%)
Oct 05, 2015 7.357 7.514 7.154 7.295 61,486 +0.06(+0.87%)
Oct 02, 2015 6.966 7.436 6.778 7.232 120,251 +0.16(+2.21%)
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.