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, 2015 6.872 7.021 6.809 6.856 33,981 +0.17(+2.58%)
Sep 29, 2015 6.700 6.841 6.653 6.684 35,269 -0.05(-0.70%)
Sep 28, 2015 6.856 6.935 6.700 6.731 34,615 -0.16(-2.27%)
Sep 25, 2015 6.966 7.029 6.762 6.888 72,142 -0.02(-0.23%)
Sep 24, 2015 7.044 7.044 6.747 6.903 37,116 -0.14(-2.00%)
Sep 23, 2015 7.091 7.091 6.935 7.044 60,101 +0.06(+0.90%)
Sep 22, 2015 6.966 7.122 6.715 6.982 38,904 -0.06(-0.89%)
Sep 21, 2015 7.342 7.373 6.982 7.044 83,891 -0.20(-2.81%)
Sep 18, 2015 7.373 7.498 7.216 7.248 37,083 -0.34(-4.54%)
Sep 17, 2015 7.608 7.670 7.514 7.592 49,170 -0.06(-0.82%)
Sep 16, 2015 7.404 7.827 7.389 7.655 67,671 +0.23(+3.16%)
Sep 15, 2015 7.169 7.436 6.997 7.420 41,447 +0.31(+4.41%)
Sep 14, 2015 7.467 7.467 7.060 7.107 46,296 -0.33(-4.42%)
Sep 11, 2015 7.169 7.436 7.013 7.436 48,164 +0.06(+0.85%)
Sep 10, 2015 7.436 7.483 7.201 7.373 90,581 -0.11(-1.46%)
Sep 09, 2015 7.357 7.592 7.310 7.483 198,324 +0.25(+3.46%)
Sep 08, 2015 7.342 7.561 7.232 7.232 69,396 +0.05(+0.65%)
Sep 04, 2015 7.060 7.185 7.185 7.185 140,604 -0.08(-1.08%)
Sep 03, 2015 7.216 7.420 7.122 7.263 76,776 -0.03(-0.43%)
Sep 02, 2015 7.529 7.529 7.154 7.295 155,202 +0.03(+0.43%)
Sep 01, 2015 7.326 7.608 7.169 7.263 215,529 -0.23(-3.13%)
Aug 31, 2015 7.514 7.670 7.295 7.498 269,563 -0.27(-3.43%)
Aug 28, 2015 6.731 7.796 6.731 7.764 215,842 +0.92(+13.50%)
Aug 27, 2015 6.543 6.997 6.402 6.841 434,860 +0.56(+8.98%)
Aug 26, 2015 6.293 6.465 6.058 6.277 545,857 +0.09(+1.52%)
Aug 25, 2015 7.514 7.529 6.152 6.183 328,134 -0.78(-11.24%)
Aug 24, 2015 6.997 7.389 6.371 6.966 213,505 -0.47(-6.32%)
Aug 21, 2015 7.999 8.077 7.436 7.436 202,987 -0.67(-8.30%)
Aug 20, 2015 8.469 8.625 8.077 8.109 286,100 -0.52(-5.99%)
Aug 19, 2015 8.891 8.954 8.610 8.625 136,924 -0.27(-2.99%)
Aug 18, 2015 9.032 9.220 8.797 8.891 144,392 -0.28(-3.07%)
Aug 17, 2015 9.236 9.236 9.032 9.173 87,799 +0.05(+0.51%)
Aug 14, 2015 9.032 9.267 9.001 9.126 83,543 +0.03(+0.34%)
Aug 13, 2015 9.204 9.283 9.032 9.095 73,052 -0.08(-0.85%)
Aug 12, 2015 8.641 9.596 8.641 9.173 307,334 -0.74(-7.42%)
Aug 11, 2015 10.33 10.46 9.831 9.909 277,548 -0.58(-5.52%)
Aug 10, 2015 10.43 10.49 10.38 10.49 226,257 +0.06(+0.60%)
Aug 07, 2015 10.38 10.47 10.30 10.43 84,176 -0.03(-0.30%)
Aug 06, 2015 10.41 10.49 10.30 10.46 83,730 -0.02(-0.15%)
Aug 05, 2015 10.33 10.49 10.33 10.47 94,885 +0.14(+1.36%)
Aug 04, 2015 10.47 10.52 10.33 10.33 93,606 -0.16(-1.49%)
Aug 03, 2015 10.43 10.50 10.21 10.49 109,784 +0.03(+0.30%)
Jul 31, 2015 10.47 10.54 10.41 10.46 111,859 -0.14(-1.33%)
Jul 30, 2015 10.61 10.69 10.43 10.60 107,230 +0.00(+0.00%)
Jul 29, 2015 10.57 10.82 10.49 10.60 89,244 +0.11(+1.05%)
Jul 28, 2015 10.80 10.95 10.43 10.49 189,933 -0.50(-4.56%)
Jul 27, 2015 10.64 11.04 10.36 10.99 171,782 -0.39(-3.44%)
Jul 24, 2015 11.52 11.58 11.07 11.38 116,416 -0.25(-2.15%)
Jul 23, 2015 11.62 11.83 11.58 11.63 54,745 -0.02(-0.13%)
Jul 22, 2015 11.51 11.72 11.51 11.65 74,235 +0.00(+0.00%)
Jul 21, 2015 11.30 11.83 11.27 11.65 119,981 +0.34(+3.05%)
Jul 20, 2015 11.13 11.33 11.04 11.30 70,813 +0.02(+0.14%)
Jul 17, 2015 11.22 11.41 11.08 11.29 97,967 +0.23(+2.12%)
Jul 16, 2015 11.15 11.22 11.00 11.05 98,539 +0.00(+0.00%)
Jul 15, 2015 11.22 11.36 10.93 11.05 206,621 -0.33(-2.89%)
Jul 14, 2015 11.21 11.49 11.21 11.38 96,288 -0.03(-0.27%)
Jul 13, 2015 11.47 11.60 11.40 11.41 112,618 +0.05(+0.41%)
Jul 10, 2015 11.98 11.99 11.36 11.36 208,370 -0.28(-2.42%)
Jul 09, 2015 11.27 11.72 11.10 11.65 407,434 +1.38(+13.41%)
Jul 08, 2015 9.987 10.35 9.627 10.27 661,581 +0.08(+0.77%)
Jul 07, 2015 10.52 10.52 9.596 10.19 647,014 -0.61(-5.65%)
Jul 06, 2015 11.49 11.49 10.18 10.80 753,605 -1.14(-9.57%)
Jul 02, 2015 12.02 11.94 11.94 11.94 143,096 -0.28(-2.30%)
Jul 01, 2015 12.38 12.62 12.02 12.23 149,458 -0.17(-1.39%)
Jun 30, 2015 12.71 13.11 12.38 12.40 226,286 +0.30(+2.46%)
Jun 29, 2015 12.59 12.88 12.05 12.10 297,658 -0.80(-6.19%)
Jun 26, 2015 13.15 13.24 12.52 12.90 405,165 -0.58(-4.30%)
Jun 25, 2015 13.63 13.70 13.37 13.48 215,671 -0.28(-2.05%)
Jun 24, 2015 13.82 14.10 13.70 13.76 123,868 -0.13(-0.90%)
Jun 23, 2015 13.88 14.12 13.79 13.88 236,399 +0.11(+0.80%)
Jun 22, 2015 13.74 13.90 13.67 13.78 215,594 +0.03(+0.23%)
Jun 19, 2015 14.12 14.14 13.71 13.74 339,869 -0.66(-4.57%)
Jun 18, 2015 14.86 14.92 14.21 14.40 436,200 -0.45(-3.06%)
Jun 17, 2015 14.87 15.37 14.75 14.86 502,908 +0.17(+1.17%)
Jun 16, 2015 14.87 15.15 14.43 14.68 935,077 -0.19(-1.26%)
Jun 15, 2015 15.00 15.12 14.34 14.87 979,548 -0.02(-0.11%)
Jun 12, 2015 14.62 15.50 14.42 14.89 1,456,253 +0.49(+3.37%)
Jun 11, 2015 13.24 14.61 13.24 14.40 1,881,779 +1.30(+9.92%)
Jun 10, 2015 12.35 13.31 12.21 13.10 741,352 +0.72(+5.82%)
Jun 09, 2015 12.43 12.49 11.80 12.38 278,958 -0.06(-0.50%)
Jun 08, 2015 12.63 13.07 12.37 12.44 397,836 -0.22(-1.73%)
Jun 05, 2015 12.41 12.99 12.35 12.66 397,608 +0.27(+2.15%)
Jun 04, 2015 12.24 12.43 12.01 12.40 276,453 +0.13(+1.02%)
Jun 03, 2015 11.62 12.68 11.62 12.27 521,671 +0.66(+5.66%)
Jun 02, 2015 11.22 11.65 11.22 11.62 224,385 +0.38(+3.34%)
Jun 01, 2015 11.08 11.29 11.05 11.24 227,608 +0.16(+1.41%)
May 29, 2015 11.35 11.40 11.04 11.08 142,986 -0.22(-1.94%)
May 28, 2015 11.36 11.54 11.07 11.30 100,535 -0.17(-1.50%)
May 27, 2015 11.66 11.69 11.43 11.47 89,345 -0.17(-1.48%)
May 26, 2015 11.55 11.69 11.40 11.65 269,845 +0.13(+1.09%)
May 22, 2015 11.04 11.52 11.52 11.52 316,856 +0.52(+4.69%)
May 21, 2015 10.83 11.08 10.80 11.00 188,995 +0.20(+1.88%)
May 20, 2015 10.88 10.99 10.68 10.80 135,572 -0.09(-0.86%)
May 19, 2015 10.97 11.18 10.80 10.89 265,968 -0.05(-0.43%)
May 18, 2015 10.49 10.99 10.47 10.94 246,144 +0.39(+3.71%)
May 15, 2015 10.49 10.71 10.38 10.55 223,996 +0.11(+1.05%)
May 14, 2015 9.940 10.86 9.392 10.44 403,149 -0.42(-3.89%)
May 13, 2015 11.08 11.16 10.72 10.86 185,009 -0.28(-2.53%)
May 12, 2015 11.68 11.68 11.02 11.15 221,000 -0.50(-4.30%)
May 11, 2015 11.41 11.83 11.41 11.65 581,083 +0.27(+2.34%)
May 08, 2015 11.44 11.49 11.27 11.38 114,299 +0.19(+1.68%)
May 07, 2015 11.29 11.29 11.05 11.19 81,200 -0.05(-0.42%)
May 06, 2015 11.44 11.62 11.13 11.24 139,621 -0.23(-2.05%)
May 05, 2015 11.76 11.82 11.37 11.47 224,303 -0.45(-3.81%)
May 04, 2015 11.27 11.98 10.97 11.93 408,098 +0.72(+6.42%)
May 01, 2015 11.26 11.35 11.19 11.21 42,498 -0.08(-0.69%)
Apr 30, 2015 11.24 11.35 11.19 11.29 220,995 +0.05(+0.42%)
Apr 29, 2015 11.30 11.43 11.04 11.24 259,667 -0.19(-1.64%)
Apr 28, 2015 11.55 11.66 11.24 11.43 165,031 -0.14(-1.22%)
Apr 27, 2015 11.52 11.69 11.42 11.57 170,043 +0.19(+1.65%)
Apr 24, 2015 11.33 11.57 11.27 11.38 185,811 +0.03(+0.28%)
Apr 23, 2015 11.41 11.44 11.24 11.35 118,472 +0.02(+0.14%)
Apr 22, 2015 11.18 11.40 11.18 11.33 124,956 +0.16(+1.40%)
Apr 21, 2015 11.27 11.32 11.10 11.18 78,414 +0.00(+0.00%)
Apr 20, 2015 11.08 11.38 11.02 11.18 197,082 +0.19(+1.71%)
Apr 17, 2015 11.13 11.21 10.91 10.99 260,680 -0.38(-3.30%)
Apr 16, 2015 10.82 11.49 10.82 11.36 386,339 +0.41(+3.71%)
Apr 15, 2015 10.24 11.02 10.13 10.96 579,801 +0.72(+7.03%)
Apr 14, 2015 10.18 10.33 9.940 10.24 197,135 +0.02(+0.15%)
Apr 13, 2015 9.987 10.41 9.878 10.22 267,732 +0.22(+2.19%)
Apr 10, 2015 10.27 10.32 9.987 10.00 84,165 -0.17(-1.69%)
Apr 09, 2015 10.57 10.71 10.07 10.18 197,563 -0.13(-1.22%)
Apr 08, 2015 9.439 10.63 9.439 10.30 600,851 +0.92(+9.85%)
Apr 07, 2015 9.189 9.533 9.032 9.377 203,790 +0.28(+3.10%)
Apr 06, 2015 9.079 9.142 8.797 9.095 96,904 +0.05(+0.52%)
Apr 02, 2015 8.813 9.048 9.048 9.048 142,776 +0.19(+2.12%)
Apr 01, 2015 8.891 8.985 8.829 8.860 94,036 -0.02(-0.18%)
Mar 31, 2015 8.923 9.001 8.829 8.876 97,339 -0.11(-1.22%)
Mar 30, 2015 9.267 9.377 8.954 8.985 105,872 -0.22(-2.38%)
Mar 27, 2015 8.923 9.298 8.923 9.204 139,361 +0.16(+1.73%)
Mar 26, 2015 9.345 9.392 9.017 9.048 92,899 -0.20(-2.20%)
Mar 25, 2015 9.596 9.721 9.236 9.251 79,004 -0.34(-3.59%)
Mar 24, 2015 9.361 9.752 9.361 9.596 64,295 +0.09(+0.99%)
Mar 23, 2015 9.079 9.627 9.079 9.502 149,036 +0.42(+4.66%)
Mar 20, 2015 9.330 9.330 9.079 9.079 162,370 -0.14(-1.53%)
Mar 19, 2015 9.001 9.298 9.001 9.220 193,993 +0.16(+1.73%)
Mar 18, 2015 8.985 9.471 8.985 9.064 237,533 -0.09(-1.03%)
Mar 17, 2015 9.251 9.486 8.844 9.157 211,826 -0.19(-2.01%)
Mar 16, 2015 9.596 9.674 9.275 9.345 125,526 -0.27(-2.77%)
Mar 13, 2015 9.737 9.862 9.424 9.611 199,452 -0.13(-1.29%)
Mar 12, 2015 9.564 9.815 9.298 9.737 246,892 +0.28(+2.98%)
Mar 11, 2015 9.909 10.08 9.283 9.455 367,114 -0.45(-4.58%)
Mar 10, 2015 11.35 11.35 9.564 9.909 480,990 -1.38(-12.21%)
Mar 09, 2015 11.36 11.36 11.07 11.29 134,990 +0.02(+0.14%)
Mar 06, 2015 11.22 11.35 11.16 11.27 253,112 +0.16(+1.41%)
Mar 05, 2015 11.21 11.30 11.10 11.11 156,687 -0.09(-0.84%)
Mar 04, 2015 11.27 11.36 11.33 11.21 119,247 -0.13(-1.10%)
Mar 03, 2015 11.19 11.38 11.13 11.33 88,978 +0.06(+0.56%)
Mar 02, 2015 11.41 11.44 11.26 11.27 62,186 -0.22(-1.91%)
Feb 27, 2015 11.66 11.74 11.36 11.49 83,798 -0.13(-1.08%)
Feb 26, 2015 11.51 11.76 11.46 11.62 189,014 +0.08(+0.68%)
Feb 25, 2015 11.44 11.69 11.40 11.54 69,273 +0.03(+0.27%)
Feb 24, 2015 11.71 11.71 11.44 11.51 115,252 -0.22(-1.87%)
Feb 23, 2015 11.87 11.96 11.62 11.72 91,777 -0.30(-2.47%)
Feb 20, 2015 12.12 12.12 11.91 12.02 78,412 -0.05(-0.39%)
Feb 19, 2015 11.94 12.10 11.94 12.07 83,331 +0.06(+0.52%)
Feb 18, 2015 12.13 12.27 11.87 12.01 104,557 -0.13(-1.03%)
Feb 17, 2015 12.43 12.52 12.13 12.13 54,070 -0.27(-2.15%)
Feb 13, 2015 12.02 12.40 12.40 12.40 131,022 +0.36(+2.99%)
Feb 12, 2015 12.23 12.36 11.99 12.04 153,479 -0.20(-1.66%)
Feb 11, 2015 12.48 12.51 12.21 12.24 82,048 -0.20(-1.64%)
Feb 10, 2015 12.65 12.65 12.41 12.44 97,659 -0.05(-0.38%)
Feb 09, 2015 12.52 12.84 12.44 12.49 101,034 -0.20(-1.60%)
Feb 06, 2015 12.65 12.82 12.43 12.70 194,546 +0.11(+0.87%)
Feb 05, 2015 12.48 12.77 12.48 12.59 123,579 +0.08(+0.63%)
Feb 04, 2015 12.54 12.73 12.48 12.51 77,537 -0.06(-0.50%)
Feb 03, 2015 11.90 12.62 11.90 12.57 128,758 +0.63(+5.24%)
Feb 02, 2015 12.01 12.15 11.69 11.94 150,516 -0.08(-0.65%)
Jan 30, 2015 12.01 12.32 12.01 12.02 111,542 +0.13(+1.05%)
Jan 29, 2015 12.27 12.27 11.90 11.90 130,477 -0.31(-2.56%)
Jan 28, 2015 11.99 12.55 11.91 12.21 149,425 +0.30(+2.50%)
Jan 27, 2015 11.80 12.27 11.80 11.91 332,869 +0.08(+0.66%)
Jan 26, 2015 13.04 13.34 11.51 11.83 749,262 -1.47(-11.06%)
Jan 23, 2015 13.06 13.57 12.99 13.31 278,631 +0.30(+2.29%)
Jan 22, 2015 12.82 13.15 12.82 13.01 128,055 +0.16(+1.22%)
Jan 21, 2015 12.88 13.16 12.80 12.85 144,064 +0.00(+0.00%)
Jan 20, 2015 12.46 13.10 12.46 12.85 260,453 +0.42(+3.40%)
Jan 16, 2015 12.26 12.65 12.26 12.43 161,160 +0.20(+1.66%)
Jan 15, 2015 12.55 12.77 12.23 12.23 167,011 -0.30(-2.37%)
Jan 14, 2015 11.99 12.65 11.99 12.52 291,535 +0.23(+1.91%)
Jan 13, 2015 12.01 12.34 11.91 12.29 292,260 +0.31(+2.61%)
Jan 12, 2015 12.07 12.32 11.82 11.98 279,510 -0.20(-1.67%)
Jan 09, 2015 12.40 12.55 12.18 12.18 198,847 -0.28(-2.26%)
Jan 08, 2015 12.55 12.76 12.34 12.46 201,061 +0.02(+0.13%)
Jan 07, 2015 12.71 12.77 12.37 12.44 164,357 -0.09(-0.75%)
Jan 06, 2015 13.12 13.26 12.52 12.54 121,954 -0.47(-3.61%)
Jan 05, 2015 12.99 13.35 12.93 13.01 123,211 -0.14(-1.07%)
Jan 02, 2015 13.07 13.48 12.99 13.15 152,772 +0.14(+1.08%)
Dec 31, 2014 13.34 13.01 13.01 13.01 135,111 -0.33(-2.46%)
Dec 30, 2014 13.15 13.49 13.13 13.34 98,107 -0.02(-0.12%)
Dec 29, 2014 13.63 13.74 13.32 13.35 94,467 -0.23(-1.73%)
Dec 26, 2014 13.35 13.70 13.27 13.59 74,429 +0.30(+2.24%)
Dec 24, 2014 13.46 13.29 13.29 13.29 130,064 -0.08(-0.58%)
Dec 23, 2014 13.52 13.68 13.30 13.37 108,773 -0.05(-0.35%)
Dec 22, 2014 13.26 13.45 13.15 13.42 251,084 +0.14(+1.06%)
Dec 19, 2014 12.84 13.35 12.68 13.27 174,105 +0.63(+4.95%)
Dec 18, 2014 11.90 12.74 11.90 12.65 256,258 +0.86(+7.30%)
Dec 17, 2014 11.83 12.12 11.62 11.79 273,738 -0.14(-1.18%)
Dec 16, 2014 12.54 12.60 11.82 11.93 283,394 -0.63(-4.99%)
Dec 15, 2014 12.63 12.76 12.51 12.55 143,342 -0.06(-0.50%)
Dec 12, 2014 12.68 12.87 12.55 12.62 203,954 -0.11(-0.86%)
Dec 11, 2014 12.74 12.98 12.68 12.73 93,462 -0.02(-0.12%)
Dec 10, 2014 12.95 13.24 12.68 12.74 114,699 -0.39(-2.98%)
Dec 09, 2014 12.43 13.25 12.43 13.13 202,605 +0.49(+3.84%)
Dec 08, 2014 12.84 12.98 12.57 12.65 116,311 -0.19(-1.46%)
Dec 05, 2014 13.06 13.06 12.80 12.84 207,652 -0.27(-2.03%)
Dec 04, 2014 13.43 13.43 13.07 13.10 146,709 -0.25(-1.88%)
Dec 03, 2014 13.31 13.57 13.23 13.35 114,320 -0.02(-0.12%)
Dec 02, 2014 13.73 13.84 13.34 13.37 110,315 -0.22(-1.61%)
Dec 01, 2014 13.70 13.90 13.34 13.59 191,208 -0.33(-2.36%)
Nov 28, 2014 14.10 14.17 13.92 13.92 183,986 -0.22(-1.55%)
Nov 26, 2014 14.24 14.14 14.14 14.14 101,636 +0.02(+0.11%)
Nov 25, 2014 14.15 14.32 14.09 14.12 92,304 -0.03(-0.22%)
Nov 24, 2014 14.15 14.34 14.12 14.15 129,838 -0.02(-0.11%)
Nov 21, 2014 14.40 14.40 14.09 14.17 194,015 -0.06(-0.44%)
Nov 20, 2014 14.39 14.39 14.09 14.23 196,638 -0.25(-1.73%)
Nov 19, 2014 14.78 14.86 14.48 14.48 113,202 -0.30(-2.01%)
Nov 18, 2014 15.12 15.36 14.71 14.78 120,342 -0.49(-3.18%)
Nov 17, 2014 15.28 15.79 15.22 15.26 141,886 -0.06(-0.41%)
Nov 14, 2014 14.81 15.59 14.63 15.33 303,431 -0.05(-0.31%)
Nov 13, 2014 15.89 15.92 15.04 15.37 247,375 -0.52(-3.25%)
Nov 12, 2014 15.81 16.01 15.70 15.89 153,625 -0.13(-0.78%)
Nov 11, 2014 16.37 16.37 15.72 16.01 159,240 -0.25(-1.54%)
Nov 10, 2014 15.97 16.28 15.86 16.26 139,245 +0.30(+1.86%)
Nov 07, 2014 15.94 16.04 15.67 15.97 176,564 +0.09(+0.59%)
Nov 06, 2014 15.37 15.97 15.37 15.87 123,433 +0.38(+2.42%)
Nov 05, 2014 16.30 16.30 15.42 15.50 127,017 -0.63(-3.88%)
Nov 04, 2014 15.79 16.25 15.76 16.12 132,783 +0.17(+1.08%)
Nov 03, 2014 15.97 16.23 15.86 15.95 133,409 -0.11(-0.68%)
Oct 31, 2014 15.56 16.20 15.48 16.06 339,954 +0.72(+4.69%)
Oct 30, 2014 15.03 15.62 14.89 15.34 115,668 +0.14(+0.93%)
Oct 29, 2014 15.34 15.47 15.07 15.20 155,647 -0.25(-1.62%)
Oct 28, 2014 14.61 15.45 14.48 15.45 244,710 +0.80(+5.45%)
Oct 27, 2014 14.81 14.89 14.64 14.65 124,340 -0.23(-1.58%)
Oct 24, 2014 14.56 15.00 14.56 14.89 119,498 +0.27(+1.82%)
Oct 23, 2014 14.67 14.75 14.54 14.62 116,343 +0.19(+1.30%)
Oct 22, 2014 14.70 14.96 14.42 14.43 143,268 -0.33(-2.23%)
Oct 21, 2014 14.95 15.12 14.70 14.76 150,689 +0.00(+0.00%)
Oct 20, 2014 14.50 15.09 14.46 14.76 231,504 +0.30(+2.06%)
Oct 17, 2014 14.65 14.65 14.23 14.46 230,143 +0.14(+0.98%)
Oct 16, 2014 13.52 14.58 13.46 14.32 294,466 +0.25(+1.78%)
Oct 15, 2014 12.99 14.26 12.79 14.07 528,286 +1.08(+8.31%)
Oct 14, 2014 13.31 14.03 12.98 12.99 482,565 -0.30(-2.24%)
Oct 13, 2014 13.70 13.99 13.12 13.29 344,662 -0.41(-2.97%)
Oct 10, 2014 14.15 14.26 13.47 13.70 407,155 -0.47(-3.31%)
Oct 09, 2014 14.18 14.46 14.04 14.17 138,015 -0.16(-1.09%)
Oct 08, 2014 14.07 14.43 13.99 14.32 266,382 +0.30(+2.12%)
Oct 07, 2014 14.24 14.42 13.99 14.03 238,062 -0.28(-1.97%)
Oct 06, 2014 14.61 14.73 14.23 14.31 141,400 -0.16(-1.08%)
Oct 03, 2014 14.40 14.86 14.40 14.46 161,079 +0.19(+1.32%)
Oct 02, 2014 13.99 14.64 13.95 14.28 402,862 +0.28(+2.01%)
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.