Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Phoenix New Media Ltd ADR (NY: FENG )

2.040 -0.045 (-2.16%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
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%)
Oct 01, 2019 3.960 4.054 3.960 4.023 15,927 +0.02(+0.39%)
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%)
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.