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, 2019 4.133 4.195 3.976 4.007 64,867 -0.06(-1.54%)
Sep 27, 2019 4.477 4.524 3.835 4.070 360,487 -0.41(-9.09%)
Sep 26, 2019 4.461 4.524 4.461 4.477 22,137 -0.06(-1.38%)
Sep 25, 2019 4.571 4.602 4.531 4.540 10,398 -0.08(-1.69%)
Sep 24, 2019 4.696 4.696 4.446 4.618 69,111 -0.08(-1.67%)
Sep 23, 2019 4.649 4.712 4.493 4.696 74,611 +0.05(+1.01%)
Sep 20, 2019 4.665 4.680 4.625 4.649 32,771 -0.02(-0.34%)
Sep 19, 2019 4.712 4.759 4.634 4.665 323,185 -0.05(-1.00%)
Sep 18, 2019 4.727 4.727 4.665 4.712 14,003 +0.03(+0.67%)
Sep 17, 2019 4.696 4.743 4.665 4.680 31,035 -0.09(-1.97%)
Sep 16, 2019 4.806 4.821 4.696 4.774 11,848 -0.05(-0.97%)
Sep 13, 2019 4.837 4.892 4.806 4.821 47,017 -0.02(-0.32%)
Sep 12, 2019 4.931 4.947 4.837 4.837 76,274 -0.13(-2.52%)
Sep 11, 2019 4.837 4.978 4.837 4.962 38,779 +0.13(+2.76%)
Sep 10, 2019 4.602 4.837 4.493 4.829 115,022 +0.24(+5.29%)
Sep 09, 2019 4.571 4.712 4.430 4.587 85,354 +0.00(+0.00%)
Sep 06, 2019 4.610 4.657 4.571 4.587 33,985 +0.02(+0.34%)
Sep 05, 2019 4.767 4.767 4.571 4.571 20,733 -0.02(-0.34%)
Sep 04, 2019 4.571 4.774 4.571 4.587 6,654 +0.05(+1.03%)
Sep 03, 2019 4.759 4.806 4.540 4.540 74,693 -0.20(-4.29%)
Aug 30, 2019 4.986 4.986 4.743 4.743 108,408 -0.13(-2.57%)
Aug 29, 2019 4.884 4.962 4.868 4.868 46,113 +0.03(+0.65%)
Aug 28, 2019 4.837 4.947 4.837 4.837 15,573 +0.00(+0.00%)
Aug 27, 2019 4.900 4.978 4.837 4.837 23,663 -0.06(-1.28%)
Aug 26, 2019 4.900 4.994 4.821 4.900 36,934 +0.05(+0.97%)
Aug 23, 2019 4.915 4.931 4.853 4.853 37,882 -0.05(-0.96%)
Aug 22, 2019 4.900 4.931 4.868 4.900 20,835 -0.03(-0.63%)
Aug 21, 2019 4.915 4.947 4.900 4.931 8,842 +0.00(+0.00%)
Aug 20, 2019 4.868 4.978 4.868 4.931 17,264 +0.06(+1.29%)
Aug 19, 2019 5.041 5.041 4.868 4.868 22,255 -0.05(-0.96%)
Aug 16, 2019 4.821 4.947 4.821 4.915 33,729 +0.14(+2.95%)
Aug 15, 2019 5.056 5.056 4.774 4.774 13,574 -0.16(-3.17%)
Aug 14, 2019 4.931 5.033 4.869 4.931 198,751 +0.06(+1.29%)
Aug 13, 2019 4.571 4.980 4.540 4.868 206,811 +0.52(+11.87%)
Aug 12, 2019 4.211 4.430 4.101 4.352 20,807 +0.11(+2.58%)
Aug 09, 2019 4.242 4.352 4.180 4.242 24,211 -0.08(-1.81%)
Aug 08, 2019 4.195 4.320 4.133 4.320 11,218 +0.13(+2.99%)
Aug 07, 2019 4.117 4.195 4.023 4.195 15,137 +0.08(+1.90%)
Aug 06, 2019 4.195 4.195 4.007 4.117 27,361 +0.00(+0.00%)
Aug 05, 2019 4.133 4.133 4.039 4.117 22,236 -0.11(-2.59%)
Aug 02, 2019 4.227 4.330 4.070 4.227 50,594 +0.03(+0.75%)
Aug 01, 2019 4.461 4.524 4.180 4.195 81,826 -0.28(-6.29%)
Jul 31, 2019 4.493 4.524 4.461 4.477 38,026 +0.00(+0.00%)
Jul 30, 2019 4.540 4.540 4.461 4.477 29,215 -0.08(-1.72%)
Jul 29, 2019 4.540 4.562 4.508 4.555 21,398 +0.00(+0.00%)
Jul 26, 2019 4.524 4.587 4.524 4.555 13,734 +0.03(+0.69%)
Jul 25, 2019 4.680 4.680 4.508 4.524 20,037 -0.14(-3.02%)
Jul 24, 2019 4.618 4.743 4.587 4.665 107,900 +0.13(+2.76%)
Jul 23, 2019 4.618 4.649 4.383 4.540 113,145 +0.33(+7.81%)
Jul 22, 2019 4.383 4.461 4.164 4.211 63,200 -0.20(-4.61%)
Jul 19, 2019 4.461 4.461 4.367 4.414 43,631 -0.05(-1.05%)
Jul 18, 2019 4.493 4.525 4.383 4.461 17,661 -0.05(-1.04%)
Jul 17, 2019 4.555 4.555 4.493 4.508 62,024 -0.05(-1.03%)
Jul 16, 2019 4.602 4.602 4.540 4.555 16,969 -0.05(-1.02%)
Jul 15, 2019 4.665 4.712 4.571 4.602 25,262 -0.03(-0.68%)
Jul 12, 2019 4.665 4.696 4.618 4.634 33,985 -0.03(-0.67%)
Jul 11, 2019 4.665 4.727 4.634 4.665 33,173 +0.00(+0.00%)
Jul 10, 2019 4.696 4.774 4.634 4.665 46,246 -0.03(-0.67%)
Jul 09, 2019 4.712 4.712 4.665 4.696 99,616 -0.06(-1.32%)
Jul 08, 2019 4.884 4.898 4.727 4.759 67,750 -0.13(-2.56%)
Jul 05, 2019 4.978 5.075 4.884 4.884 17,950 -0.13(-2.50%)
Jul 03, 2019 5.056 5.087 4.978 5.009 13,351 -0.06(-1.23%)
Jul 02, 2019 5.072 5.291 5.009 5.072 154,534 -0.02(-0.31%)
Jul 01, 2019 5.228 5.463 5.009 5.087 50,149 +0.00(+0.00%)
Jun 28, 2019 5.479 5.479 5.056 5.087 123,995 -0.61(-10.71%)
Jun 27, 2019 5.698 5.745 5.557 5.698 22,829 +0.06(+1.11%)
Jun 26, 2019 5.651 5.727 5.604 5.635 7,114 +0.02(+0.28%)
Jun 25, 2019 5.573 5.651 5.494 5.620 20,901 +0.02(+0.28%)
Jun 24, 2019 5.635 5.700 5.604 5.604 18,999 -0.03(-0.56%)
Jun 21, 2019 5.573 5.714 5.494 5.635 31,877 +0.05(+0.84%)
Jun 20, 2019 5.494 5.667 5.448 5.588 25,497 +0.16(+2.88%)
Jun 19, 2019 5.588 5.702 5.432 5.432 43,684 -0.17(-3.07%)
Jun 18, 2019 5.479 5.714 5.479 5.604 21,986 +0.06(+1.13%)
Jun 17, 2019 5.573 5.573 5.463 5.541 31,622 -0.03(-0.56%)
Jun 14, 2019 5.729 5.729 5.526 5.573 23,125 -0.19(-3.26%)
Jun 13, 2019 5.526 5.792 5.416 5.761 17,666 +0.25(+4.55%)
Jun 12, 2019 5.479 5.541 5.416 5.510 20,093 -0.03(-0.57%)
Jun 11, 2019 5.620 5.635 5.526 5.541 19,146 -0.02(-0.28%)
Jun 10, 2019 5.401 5.620 5.401 5.557 12,149 +0.17(+3.20%)
Jun 07, 2019 5.401 5.541 5.338 5.385 19,611 -0.02(-0.29%)
Jun 06, 2019 5.338 5.463 5.338 5.401 23,224 -0.02(-0.29%)
Jun 05, 2019 5.510 5.643 5.322 5.416 67,367 -0.14(-2.54%)
Jun 04, 2019 5.651 5.698 5.494 5.557 89,872 -0.13(-2.20%)
Jun 03, 2019 5.901 5.933 5.510 5.682 160,929 -0.20(-3.46%)
May 31, 2019 5.557 6.262 5.494 5.886 121,823 +0.23(+4.16%)
May 30, 2019 5.588 5.787 5.518 5.651 77,184 +0.06(+1.12%)
May 29, 2019 5.385 5.667 5.385 5.588 39,353 +0.20(+3.78%)
May 28, 2019 5.338 5.745 5.338 5.385 111,301 +0.05(+0.88%)
May 24, 2019 5.620 5.714 5.291 5.338 53,341 -0.22(-3.94%)
May 23, 2019 5.667 5.667 5.463 5.557 76,523 -0.23(-4.05%)
May 22, 2019 5.948 5.948 5.745 5.792 40,457 -0.16(-2.63%)
May 21, 2019 5.917 6.058 5.917 5.948 33,333 -0.03(-0.52%)
May 20, 2019 6.074 6.121 5.964 5.980 44,739 -0.17(-2.80%)
May 17, 2019 6.262 6.371 6.105 6.152 38,137 -0.17(-2.72%)
May 16, 2019 6.371 6.559 6.269 6.324 26,431 -0.09(-1.46%)
May 15, 2019 6.027 6.418 6.027 6.418 69,040 +0.36(+5.94%)
May 14, 2019 6.042 6.215 5.957 6.058 53,019 +0.02(+0.26%)
May 13, 2019 6.183 6.183 5.964 6.042 41,572 -0.23(-3.74%)
May 10, 2019 6.246 6.308 6.183 6.277 15,395 +0.02(+0.25%)
May 09, 2019 6.293 6.308 6.168 6.262 43,898 -0.13(-2.02%)
May 08, 2019 6.355 6.391 6.308 6.391 8,693 -0.03(-0.43%)
May 07, 2019 6.449 6.528 6.355 6.418 44,561 -0.08(-1.20%)
May 06, 2019 6.575 6.622 6.449 6.496 69,961 -0.33(-4.82%)
May 03, 2019 6.747 6.862 6.715 6.825 43,951 +0.13(+1.87%)
May 02, 2019 6.731 6.794 6.692 6.700 50,829 -0.03(-0.47%)
May 01, 2019 6.856 6.872 6.715 6.731 35,622 -0.08(-1.15%)
Apr 30, 2019 6.778 6.872 6.715 6.809 37,344 -0.05(-0.68%)
Apr 29, 2019 6.637 6.856 6.622 6.856 21,344 +0.17(+2.58%)
Apr 26, 2019 6.700 6.715 6.575 6.684 63,307 -0.05(-0.70%)
Apr 25, 2019 6.731 6.872 6.669 6.731 35,431 +0.00(+0.00%)
Apr 24, 2019 6.919 6.935 6.731 6.731 52,869 -0.23(-3.37%)
Apr 23, 2019 6.731 7.107 6.698 6.966 113,184 +0.25(+3.73%)
Apr 22, 2019 6.731 6.856 6.653 6.715 39,728 -0.08(-1.15%)
Apr 18, 2019 6.731 6.856 6.622 6.794 222,502 +0.06(+0.93%)
Apr 17, 2019 6.888 6.888 6.653 6.731 44,368 -0.09(-1.38%)
Apr 16, 2019 6.778 6.825 6.684 6.825 43,978 +0.08(+1.16%)
Apr 15, 2019 6.794 6.841 6.653 6.747 52,947 -0.11(-1.60%)
Apr 12, 2019 7.029 7.091 6.809 6.856 47,720 -0.11(-1.57%)
Apr 11, 2019 7.091 7.095 6.888 6.966 33,183 -0.17(-2.41%)
Apr 10, 2019 7.013 7.201 6.997 7.138 38,764 +0.14(+2.01%)
Apr 09, 2019 7.060 7.107 6.966 6.997 91,460 -0.06(-0.89%)
Apr 08, 2019 6.966 7.122 6.919 7.060 85,507 +0.08(+1.12%)
Apr 05, 2019 6.825 7.091 6.825 6.982 206,403 +0.16(+2.29%)
Apr 04, 2019 6.622 6.888 6.512 6.825 191,243 +0.17(+2.59%)
Apr 03, 2019 6.496 6.700 6.418 6.653 152,517 +0.19(+2.91%)
Apr 02, 2019 6.481 6.575 6.371 6.465 48,526 -0.03(-0.48%)
Apr 01, 2019 6.669 6.669 6.340 6.496 127,150 -0.09(-1.43%)
Mar 29, 2019 6.308 6.731 6.277 6.590 279,740 +0.34(+5.51%)
Mar 28, 2019 6.230 6.355 6.230 6.246 31,732 -0.02(-0.25%)
Mar 27, 2019 6.340 6.355 6.214 6.262 42,792 -0.08(-1.23%)
Mar 26, 2019 6.402 6.504 6.262 6.340 100,730 -0.05(-0.74%)
Mar 25, 2019 6.449 6.449 6.136 6.387 135,320 -0.11(-1.69%)
Mar 22, 2019 6.434 6.543 6.277 6.496 330,846 -0.19(-2.81%)
Mar 21, 2019 6.559 6.684 6.434 6.684 137,787 +0.08(+1.18%)
Mar 20, 2019 6.856 6.950 6.481 6.606 105,306 -0.28(-4.09%)
Mar 19, 2019 6.105 6.966 6.074 6.888 267,157 +0.44(+6.80%)
Mar 18, 2019 6.590 6.684 6.308 6.449 114,465 -0.09(-1.44%)
Mar 15, 2019 6.277 6.622 6.277 6.543 227,421 +0.28(+4.50%)
Mar 14, 2019 6.418 6.418 6.089 6.262 254,099 -0.20(-3.15%)
Mar 13, 2019 6.559 6.575 6.450 6.465 47,305 -0.11(-1.67%)
Mar 12, 2019 6.606 6.723 6.504 6.575 71,556 +0.00(+0.00%)
Mar 11, 2019 6.622 6.794 6.528 6.575 79,775 +0.00(+0.00%)
Mar 08, 2019 6.622 6.684 6.407 6.575 120,162 -0.16(-2.33%)
Mar 07, 2019 7.201 7.201 6.715 6.731 208,899 -0.55(-7.53%)
Mar 06, 2019 7.436 7.436 7.107 7.279 152,740 -0.16(-2.11%)
Mar 05, 2019 7.514 7.561 7.373 7.436 149,247 -0.09(-1.25%)
Mar 04, 2019 7.467 7.639 7.295 7.529 248,481 +0.13(+1.69%)
Mar 01, 2019 7.529 7.529 7.279 7.404 192,988 -0.08(-1.05%)
Feb 28, 2019 7.592 7.639 7.232 7.483 254,892 -0.09(-1.24%)
Feb 27, 2019 7.185 7.686 7.060 7.576 695,298 +0.25(+3.42%)
Feb 26, 2019 7.373 7.436 6.834 7.326 1,073,073 -0.11(-1.47%)
Feb 25, 2019 7.983 7.983 6.841 7.436 1,298,067 +1.80(+31.94%)
Feb 22, 2019 5.526 5.695 5.440 5.635 61,965 +0.13(+2.27%)
Feb 21, 2019 5.463 5.557 5.385 5.510 67,635 +0.14(+2.62%)
Feb 20, 2019 5.291 5.401 5.260 5.369 63,666 +0.08(+1.48%)
Feb 19, 2019 5.322 5.322 5.197 5.291 39,327 +0.09(+1.81%)
Feb 15, 2019 5.291 5.322 5.166 5.197 61,454 -0.08(-1.48%)
Feb 14, 2019 5.432 5.432 5.260 5.275 45,374 -0.06(-1.17%)
Feb 13, 2019 5.322 5.416 5.291 5.338 79,979 +0.05(+0.89%)
Feb 12, 2019 5.369 5.479 5.262 5.291 70,240 -0.06(-1.17%)
Feb 11, 2019 5.479 5.479 5.299 5.354 44,166 -0.05(-0.87%)
Feb 08, 2019 5.228 5.401 5.197 5.401 71,420 +0.11(+2.07%)
Feb 07, 2019 5.557 5.573 5.244 5.291 72,823 -0.30(-5.32%)
Feb 06, 2019 5.635 5.729 5.557 5.588 52,828 -0.19(-3.25%)
Feb 05, 2019 5.839 5.917 5.635 5.776 103,759 -0.05(-0.81%)
Feb 04, 2019 5.886 5.917 5.776 5.823 31,395 -0.05(-0.80%)
Feb 01, 2019 6.199 6.199 5.823 5.870 45,867 -0.34(-5.54%)
Jan 31, 2019 6.199 6.215 5.917 6.215 302,218 +0.11(+1.79%)
Jan 30, 2019 5.604 6.199 5.588 6.105 390,268 +0.49(+8.64%)
Jan 29, 2019 5.933 5.933 5.541 5.620 97,387 -0.25(-4.27%)
Jan 28, 2019 5.416 5.917 5.416 5.870 129,202 +0.47(+8.70%)
Jan 25, 2019 5.510 5.510 5.354 5.401 22,167 +0.05(+0.88%)
Jan 24, 2019 5.479 5.561 5.260 5.354 79,249 -0.06(-1.16%)
Jan 23, 2019 5.494 5.526 5.322 5.416 71,125 -0.06(-1.14%)
Jan 22, 2019 5.338 5.494 5.041 5.479 128,054 +0.25(+4.79%)
Jan 18, 2019 5.228 5.307 5.025 5.228 74,933 +0.08(+1.52%)
Jan 17, 2019 4.915 5.244 4.900 5.150 114,832 +0.16(+3.13%)
Jan 16, 2019 4.962 5.072 4.853 4.994 129,097 +0.06(+1.27%)
Jan 15, 2019 4.900 5.025 4.884 4.931 133,538 +0.06(+1.29%)
Jan 14, 2019 5.166 5.166 4.868 4.868 40,925 -0.41(-7.72%)
Jan 11, 2019 5.150 5.291 4.978 5.275 57,749 +0.14(+2.74%)
Jan 10, 2019 4.821 5.213 4.743 5.134 79,210 +0.28(+5.81%)
Jan 09, 2019 4.853 5.056 4.821 4.853 29,838 +0.02(+0.32%)
Jan 08, 2019 4.947 4.947 4.727 4.837 32,323 -0.02(-0.32%)
Jan 07, 2019 4.962 4.962 4.774 4.853 37,044 -0.09(-1.90%)
Jan 04, 2019 4.790 5.025 4.790 4.947 46,186 +0.11(+2.27%)
Jan 03, 2019 4.915 4.915 4.727 4.837 22,600 -0.06(-1.28%)
Jan 02, 2019 4.900 4.947 4.759 4.900 5,757 -0.11(-2.19%)
Dec 31, 2018 4.774 5.087 4.712 5.009 51,169 +0.17(+3.56%)
Dec 28, 2018 4.759 4.978 4.665 4.837 18,461 +0.05(+0.98%)
Dec 27, 2018 4.868 4.931 4.680 4.790 46,009 -0.14(-2.86%)
Dec 26, 2018 4.759 4.931 4.634 4.931 56,938 +0.31(+6.78%)
Dec 24, 2018 4.508 4.947 4.508 4.618 33,665 +0.02(+0.34%)
Dec 21, 2018 4.947 5.025 4.430 4.602 192,669 -0.31(-6.37%)
Dec 20, 2018 4.947 5.009 4.727 4.915 53,574 -0.06(-1.26%)
Dec 19, 2018 4.994 5.096 4.947 4.978 60,728 -0.06(-1.24%)
Dec 18, 2018 5.181 5.181 5.009 5.041 66,085 -0.16(-3.01%)
Dec 17, 2018 5.119 5.244 5.009 5.197 66,304 +0.00(+0.00%)
Dec 14, 2018 4.931 5.213 4.931 5.197 47,911 +0.25(+5.06%)
Dec 13, 2018 5.134 5.354 4.931 4.947 88,919 -0.19(-3.66%)
Dec 12, 2018 5.260 5.369 5.119 5.134 38,468 -0.06(-1.20%)
Dec 11, 2018 5.275 5.369 5.181 5.197 52,699 -0.06(-1.19%)
Dec 10, 2018 5.479 5.604 5.228 5.260 63,565 -0.28(-5.08%)
Dec 07, 2018 5.385 5.667 5.385 5.541 148,334 +0.08(+1.43%)
Dec 06, 2018 5.479 5.557 5.354 5.463 113,087 -0.06(-1.13%)
Dec 04, 2018 5.682 5.745 5.526 5.526 127,189 -0.17(-3.02%)
Dec 03, 2018 5.729 5.792 5.526 5.698 211,939 +0.14(+2.54%)
Nov 30, 2018 5.714 5.839 5.510 5.557 646,872 -0.16(-2.74%)
Nov 29, 2018 5.651 5.808 5.526 5.714 55,079 -0.02(-0.27%)
Nov 28, 2018 5.604 5.761 5.526 5.729 79,849 +0.14(+2.52%)
Nov 27, 2018 5.479 5.714 5.479 5.588 91,204 +0.09(+1.71%)
Nov 26, 2018 5.494 5.573 5.416 5.494 74,141 +0.06(+1.15%)
Nov 23, 2018 5.260 5.494 5.150 5.432 65,351 +0.14(+2.66%)
Nov 21, 2018 5.291 5.291 5.291 0 +0.11(+2.11%)
Nov 20, 2018 5.244 5.402 5.041 5.181 133,113 -0.16(-2.93%)
Nov 19, 2018 5.401 5.526 5.275 5.338 135,859 +0.14(+2.71%)
Nov 16, 2018 5.119 5.401 5.025 5.197 109,685 +0.05(+0.91%)
Nov 15, 2018 5.041 5.181 4.931 5.150 70,072 +0.14(+2.81%)
Nov 14, 2018 4.837 5.043 4.806 5.009 138,339 +0.20(+4.23%)
Nov 13, 2018 5.119 5.150 4.806 4.806 289,328 -0.49(-9.17%)
Nov 12, 2018 5.477 5.477 5.228 5.291 105,847 -0.20(-3.70%)
Nov 09, 2018 5.682 5.714 5.416 5.494 70,845 -0.28(-4.88%)
Nov 08, 2018 5.855 5.870 5.729 5.776 83,444 -0.08(-1.34%)
Nov 07, 2018 5.682 5.948 5.604 5.855 82,385 +0.20(+3.60%)
Nov 06, 2018 5.463 5.667 5.307 5.651 80,887 +0.14(+2.56%)
Nov 05, 2018 5.604 5.604 5.369 5.510 15,133 -0.06(-1.12%)
Nov 02, 2018 5.714 5.714 5.416 5.573 90,840 -0.03(-0.56%)
Nov 01, 2018 5.072 5.635 5.041 5.604 276,128 +0.56(+11.18%)
Oct 31, 2018 4.962 5.103 4.853 5.041 206,734 +0.16(+3.21%)
Oct 30, 2018 4.790 4.978 4.790 4.884 116,900 +0.02(+0.32%)
Oct 29, 2018 5.087 5.150 4.790 4.868 195,302 -0.06(-1.27%)
Oct 26, 2018 5.056 5.056 4.853 4.931 249,460 -0.16(-3.08%)
Oct 25, 2018 4.853 5.244 4.853 5.087 52,706 +0.23(+4.84%)
Oct 24, 2018 5.056 5.056 4.853 4.853 78,190 -0.22(-4.32%)
Oct 23, 2018 5.134 5.150 5.041 5.072 85,760 -0.14(-2.70%)
Oct 22, 2018 5.275 5.457 5.150 5.213 97,828 +0.00(+0.00%)
Oct 19, 2018 5.260 5.354 5.213 5.213 34,688 -0.03(-0.60%)
Oct 18, 2018 5.526 5.526 5.244 5.244 70,763 -0.31(-5.63%)
Oct 17, 2018 5.448 5.557 5.401 5.557 21,278 +0.08(+1.43%)
Oct 16, 2018 5.494 5.526 5.401 5.479 24,920 +0.02(+0.29%)
Oct 15, 2018 5.494 5.526 5.448 5.463 43,820 -0.09(-1.69%)
Oct 12, 2018 5.322 5.620 5.322 5.557 57,685 +0.28(+5.34%)
Oct 11, 2018 5.338 5.526 5.275 5.275 55,133 -0.11(-2.03%)
Oct 10, 2018 5.494 5.510 5.291 5.385 144,296 -0.13(-2.27%)
Oct 09, 2018 5.948 6.041 5.494 5.510 216,271 -0.52(-8.57%)
Oct 08, 2018 5.964 6.089 5.926 6.027 73,642 -0.03(-0.52%)
Oct 05, 2018 6.121 6.152 5.980 6.058 74,933 -0.13(-2.03%)
Oct 04, 2018 6.215 6.215 6.074 6.183 81,545 -0.03(-0.50%)
Oct 03, 2018 6.027 6.262 5.964 6.215 78,538 +0.23(+3.93%)
Oct 02, 2018 6.152 6.198 5.948 5.980 149,563 -0.22(-3.54%)
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.