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 )

2.100 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 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 (%)
Nov 30, 2022 2.560 2.614 2.400 2.550 50,523 -0.01(-0.39%)
Nov 29, 2022 2.580 2.620 2.550 2.560 4,670 -0.03(-1.16%)
Nov 28, 2022 2.660 2.660 2.550 2.590 20,822 -0.01(-0.38%)
Nov 25, 2022 2.600 2.660 2.540 2.600 48,369 +0.11(+4.42%)
Nov 23, 2022 3.070 3.200 2.460 2.490 137,917 -0.32(-11.39%)
Nov 22, 2022 4.320 4.590 2.550 2.810 156,418 -1.62(-36.57%)
Nov 21, 2022 4.360 4.430 4.230 4.430 1,348 -0.07(-1.56%)
Nov 18, 2022 4.420 4.500 4.300 4.500 3,432 -0.01(-0.22%)
Nov 17, 2022 4.380 4.510 4.330 4.510 1,716 +0.00(+0.00%)
Nov 16, 2022 4.580 4.580 4.320 4.510 2,709 -0.19(-4.04%)
Nov 15, 2022 4.240 4.700 4.240 4.700 4,057 +0.20(+4.44%)
Nov 14, 2022 4.300 4.500 4.100 4.500 10,769 +0.12(+2.74%)
Nov 11, 2022 4.370 4.420 4.280 4.380 4,572 -0.06(-1.35%)
Nov 10, 2022 4.500 4.500 4.320 4.440 1,585 +0.02(+0.45%)
Nov 09, 2022 4.600 4.600 4.340 4.420 1,721 -0.27(-5.76%)
Nov 08, 2022 4.530 4.690 4.530 4.690 669 +0.28(+6.35%)
Nov 07, 2022 4.330 4.420 4.270 4.410 1,667 +0.00(+0.00%)
Nov 04, 2022 4.320 4.410 4.200 4.410 12,349 +0.07(+1.61%)
Nov 03, 2022 4.308 4.410 4.308 4.340 6,023 -0.26(-5.65%)
Nov 02, 2022 4.710 4.810 4.510 4.600 8,734 -0.22(-4.56%)
Nov 01, 2022 4.490 4.820 4.450 4.820 2,102 +0.27(+5.93%)
Oct 31, 2022 4.480 4.550 4.248 4.550 220,554 -0.04(-0.87%)
Oct 28, 2022 4.660 4.760 4.510 4.590 1,519 -0.17(-3.57%)
Oct 27, 2022 4.660 4.760 4.600 4.760 3,678 -0.06(-1.24%)
Oct 26, 2022 4.350 4.820 4.280 4.820 45,372 +0.40(+9.05%)
Oct 25, 2022 4.480 4.480 4.260 4.420 6,290 -0.15(-3.28%)
Oct 24, 2022 4.860 4.860 4.480 4.570 6,261 -0.41(-8.23%)
Oct 21, 2022 4.560 4.990 4.500 4.980 18,827 +0.29(+6.18%)
Oct 20, 2022 4.580 4.690 4.450 4.690 3,318 +0.02(+0.43%)
Oct 19, 2022 4.630 4.670 4.540 4.670 3,033 -0.07(-1.48%)
Oct 18, 2022 4.680 4.740 4.660 4.740 2,472 -0.04(-0.84%)
Oct 17, 2022 4.800 4.800 4.690 4.780 2,827 -0.07(-1.44%)
Oct 14, 2022 4.750 4.850 4.656 4.850 16,254 +0.05(+1.04%)
Oct 13, 2022 4.540 4.810 4.540 4.800 22,311 +0.13(+2.78%)
Oct 12, 2022 4.640 4.670 4.600 4.670 1,658 -0.02(-0.43%)
Oct 11, 2022 4.720 4.720 4.590 4.690 10,900 -0.12(-2.49%)
Oct 10, 2022 4.690 4.810 4.630 4.810 10,923 +0.04(+0.84%)
Oct 07, 2022 4.550 4.870 4.510 4.770 30,623 +0.08(+1.71%)
Oct 06, 2022 4.570 4.690 4.570 4.690 1,531 +0.02(+0.43%)
Oct 05, 2022 4.520 4.670 4.520 4.670 2,885 +0.03(+0.65%)
Oct 04, 2022 4.730 4.730 4.530 4.640 1,945 -0.14(-2.93%)
Oct 03, 2022 4.730 4.780 4.480 4.780 11,465 +0.07(+1.49%)
Sep 30, 2022 4.780 4.800 4.700 4.710 2,207 -0.14(-2.89%)
Sep 29, 2022 4.720 4.860 4.700 4.850 1,713 +0.01(+0.21%)
Sep 28, 2022 4.820 4.870 4.720 4.840 2,674 +0.09(+1.89%)
Sep 27, 2022 4.710 4.750 4.690 4.750 4,052 -0.02(-0.42%)
Sep 26, 2022 4.740 4.780 4.690 4.770 4,621 -0.05(-1.04%)
Sep 23, 2022 4.840 4.840 4.670 4.820 27,502 +0.02(+0.42%)
Sep 22, 2022 4.870 4.870 4.700 4.800 10,385 -0.06(-1.23%)
Sep 21, 2022 4.500 4.870 4.140 4.860 118,211 +0.43(+9.71%)
Sep 20, 2022 4.530 4.600 4.295 4.430 6,772 -0.17(-3.70%)
Sep 19, 2022 4.890 4.890 4.600 4.600 6,069 -0.39(-7.82%)
Sep 16, 2022 4.950 5.020 4.850 4.990 9,451 -0.04(-0.80%)
Sep 15, 2022 4.890 5.110 4.890 5.030 18,431 +0.06(+1.21%)
Sep 14, 2022 4.970 4.970 4.910 4.970 3,502 +0.05(+1.02%)
Sep 13, 2022 4.860 5.000 4.850 4.920 3,919 -0.09(-1.80%)
Sep 12, 2022 4.990 5.010 4.930 5.010 4,779 +0.01(+0.20%)
Sep 09, 2022 4.990 5.020 4.940 5.000 2,955 -0.01(-0.20%)
Sep 08, 2022 4.930 5.020 4.810 5.010 18,013 +0.06(+1.21%)
Sep 07, 2022 4.880 4.950 4.870 4.950 3,230 +0.03(+0.61%)
Sep 06, 2022 4.930 4.930 4.860 4.920 2,793 +0.02(+0.41%)
Sep 02, 2022 4.900 4.920 4.900 4.900 1,169 -0.03(-0.61%)
Sep 01, 2022 4.920 4.940 4.790 4.930 4,722 -0.01(-0.20%)
Aug 31, 2022 4.920 4.950 4.880 4.940 3,421 +0.04(+0.74%)
Aug 30, 2022 4.880 4.940 4.880 4.904 7,640 +0.04(+0.90%)
Aug 29, 2022 4.760 4.980 4.730 4.860 13,737 +0.16(+3.40%)
Aug 26, 2022 5.110 5.110 4.700 4.700 25,637 -0.35(-6.93%)
Aug 25, 2022 5.060 5.130 4.920 5.050 27,865 +0.07(+1.41%)
Aug 24, 2022 4.930 5.080 4.870 4.980 26,100 -0.08(-1.58%)
Aug 23, 2022 4.780 5.110 4.730 5.060 20,030 +0.15(+3.05%)
Aug 22, 2022 4.930 5.040 4.670 4.910 47,967 +0.01(+0.20%)
Aug 19, 2022 4.790 5.100 4.710 4.900 55,654 +0.16(+3.38%)
Aug 18, 2022 4.770 4.890 4.730 4.740 22,955 -0.05(-1.04%)
Aug 17, 2022 4.850 4.920 4.760 4.790 9,881 -0.07(-1.44%)
Aug 16, 2022 4.810 5.030 4.595 4.860 70,946 -0.02(-0.41%)
Aug 15, 2022 4.810 5.040 4.770 4.880 45,413 -0.02(-0.41%)
Aug 12, 2022 4.970 5.075 4.890 4.900 10,306 -0.03(-0.61%)
Aug 11, 2022 4.940 5.030 4.900 4.930 6,187 -0.05(-1.00%)
Aug 10, 2022 4.920 4.980 4.880 4.980 23,131 +0.12(+2.47%)
Aug 09, 2022 4.960 4.960 4.800 4.860 6,552 -0.06(-1.22%)
Aug 08, 2022 4.740 5.000 4.740 4.920 8,077 +0.13(+2.71%)
Aug 05, 2022 4.820 4.950 4.760 4.790 19,447 -0.15(-3.04%)
Aug 04, 2022 4.870 4.950 4.810 4.940 16,030 -0.06(-1.20%)
Aug 03, 2022 5.060 5.060 4.830 5.000 30,467 -0.06(-1.19%)
Aug 02, 2022 4.860 5.135 4.860 5.060 20,474 +0.09(+1.81%)
Aug 01, 2022 4.800 5.035 4.800 4.970 8,331 +0.08(+1.64%)
Jul 29, 2022 4.850 4.960 4.850 4.890 6,621 +0.00(+0.00%)
Jul 28, 2022 4.930 5.170 4.750 4.890 40,079 +0.00(+0.00%)
Jul 27, 2022 5.070 5.070 4.890 4.890 13,666 -0.21(-4.12%)
Jul 26, 2022 5.100 5.100 4.900 5.100 2,990 -0.04(-0.78%)
Jul 25, 2022 4.920 5.240 4.920 5.140 6,122 +0.27(+5.54%)
Jul 22, 2022 5.150 5.150 4.810 4.870 29,431 -0.28(-5.44%)
Jul 21, 2022 5.330 5.330 5.150 5.150 10,124 -0.18(-3.38%)
Jul 20, 2022 5.270 5.330 5.160 5.330 5,916 +0.10(+1.91%)
Jul 19, 2022 5.370 5.490 5.220 5.230 27,788 -0.10(-1.88%)
Jul 18, 2022 5.220 5.800 5.040 5.330 449,642 +0.33(+6.60%)
Jul 15, 2022 5.010 5.010 4.730 5.000 34,936 +0.04(+0.81%)
Jul 14, 2022 4.760 5.000 4.763 4.960 18,699 +0.13(+2.69%)
Jul 13, 2022 4.730 4.830 4.684 4.830 4,365 -0.06(-1.23%)
Jul 12, 2022 4.880 4.990 4.800 4.890 15,950 -0.11(-2.20%)
Jul 11, 2022 4.880 5.060 4.760 5.000 14,559 +0.07(+1.42%)
Jul 08, 2022 5.100 5.120 4.830 4.930 30,140 -0.15(-2.95%)
Jul 07, 2022 4.950 5.190 4.800 5.080 23,052 +0.22(+4.53%)
Jul 06, 2022 4.800 5.140 4.770 4.860 5,060 +0.04(+0.83%)
Jul 05, 2022 4.660 5.200 4.660 4.820 113,435 -0.03(-0.62%)
Jul 01, 2022 4.960 5.000 4.710 4.850 52,238 -0.15(-3.00%)
Jun 30, 2022 4.640 5.300 4.630 5.000 111,784 +0.36(+7.76%)
Jun 29, 2022 5.180 5.200 4.515 4.640 136,760 -0.54(-10.42%)
Jun 28, 2022 5.180 5.480 5.180 5.180 88,246 -0.04(-0.77%)
Jun 27, 2022 5.310 5.410 5.180 5.220 20,545 -0.10(-1.88%)
Jun 24, 2022 5.490 5.640 5.215 5.320 83,937 +0.01(+0.19%)
Jun 23, 2022 5.360 5.510 5.230 5.310 56,689 +0.08(+1.53%)
Jun 22, 2022 5.160 5.430 5.099 5.230 89,205 -0.08(-1.51%)
Jun 21, 2022 4.660 5.880 4.630 5.310 541,690 +0.65(+13.95%)
Jun 17, 2022 4.110 4.790 4.080 4.660 115,173 +0.58(+14.22%)
Jun 16, 2022 4.010 4.280 3.700 4.080 75,222 -0.05(-1.21%)
Jun 15, 2022 3.920 4.280 3.880 4.130 79,582 +0.15(+3.77%)
Jun 14, 2022 3.510 4.040 3.480 3.980 89,001 +0.40(+11.17%)
Jun 13, 2022 3.700 3.765 3.370 3.580 116,819 -0.24(-6.28%)
Jun 10, 2022 4.100 4.100 3.700 3.820 84,139 -0.29(-7.06%)
Jun 09, 2022 4.190 4.371 4.060 4.110 80,235 -0.17(-3.97%)
Jun 08, 2022 4.020 4.400 3.936 4.280 117,669 +0.26(+6.47%)
Jun 07, 2022 4.370 4.370 3.920 4.020 87,020 -0.39(-8.84%)
Jun 06, 2022 4.220 5.280 4.176 4.410 961,803 +0.26(+6.27%)
Jun 03, 2022 4.050 4.600 3.900 4.150 163,374 -0.04(-0.95%)
Jun 02, 2022 3.720 4.250 3.550 4.190 380,854 +0.55(+15.11%)
Jun 01, 2022 3.450 3.780 3.450 3.640 143,634 +0.19(+5.51%)
May 31, 2022 3.420 3.701 3.130 3.450 459,942 +0.07(+2.07%)
May 27, 2022 3.450 3.464 3.200 3.380 55,728 -0.09(-2.59%)
May 26, 2022 3.270 3.490 3.183 3.470 62,881 +0.39(+12.66%)
May 25, 2022 2.750 3.100 2.750 3.080 29,077 +0.28(+10.00%)
May 24, 2022 2.200 2.800 2.200 2.800 165,054 +0.24(+9.37%)
May 23, 2022 2.700 2.700 2.281 2.560 93,113 -0.14(-5.23%)
May 20, 2022 2.770 2.969 2.700 2.701 25,871 -0.15(-5.42%)
May 19, 2022 2.940 3.090 2.340 2.856 85,850 -0.06(-2.04%)
May 18, 2022 2.794 2.952 2.759 2.915 70,276 +0.04(+1.23%)
May 17, 2022 2.663 2.993 2.663 2.880 46,996 +0.13(+4.92%)
May 16, 2022 2.731 2.820 2.637 2.745 125,150 +0.04(+1.67%)
May 13, 2022 2.640 2.762 2.610 2.700 11,906 +0.09(+3.42%)
May 12, 2022 2.561 2.684 2.382 2.611 25,459 +0.21(+8.77%)
May 11, 2022 2.460 2.641 2.102 2.400 120,069 -0.25(-9.32%)
May 10, 2022 2.640 2.880 2.640 2.647 7,736 +0.01(+0.20%)
May 09, 2022 2.880 3.072 2.641 2.641 19,133 -0.42(-13.69%)
May 06, 2022 3.060 3.149 3.037 3.060 4,844 -0.14(-4.39%)
May 05, 2022 3.340 3.406 3.200 3.200 15,987 -0.04(-1.20%)
May 04, 2022 3.478 3.480 3.060 3.239 13,023 -0.07(-2.19%)
May 03, 2022 3.252 3.359 3.252 3.312 2,618 +0.07(+2.03%)
May 02, 2022 3.055 3.357 3.013 3.246 21,774 +0.10(+3.05%)
Apr 29, 2022 3.119 3.360 3.066 3.150 31,168 +0.14(+4.56%)
Apr 28, 2022 3.139 3.305 3.013 3.013 6,845 -0.14(-4.29%)
Apr 27, 2022 3.478 3.478 3.060 3.148 9,853 -0.09(-2.85%)
Apr 26, 2022 3.480 3.594 3.180 3.240 7,747 -0.09(-2.61%)
Apr 25, 2022 3.312 3.392 3.312 3.327 5,999 +0.02(+0.58%)
Apr 22, 2022 3.432 3.646 3.259 3.308 13,779 -0.20(-5.68%)
Apr 21, 2022 3.600 3.648 3.306 3.507 10,007 -0.13(-3.71%)
Apr 20, 2022 3.600 3.721 3.607 3.642 20,736 -0.08(-2.10%)
Apr 19, 2022 3.547 3.780 3.546 3.720 23,618 +0.17(+4.64%)
Apr 18, 2022 3.366 3.587 3.366 3.555 27,166 +0.08(+2.16%)
Apr 14, 2022 3.420 3.515 3.410 3.480 11,370 +0.05(+1.58%)
Apr 13, 2022 3.415 3.600 3.415 3.426 6,463 +0.04(+1.22%)
Apr 12, 2022 3.271 3.480 3.271 3.385 9,220 +0.01(+0.37%)
Apr 11, 2022 3.599 3.599 3.366 3.372 16,529 -0.17(-4.87%)
Apr 08, 2022 3.468 3.599 3.468 3.545 11,831 +0.01(+0.15%)
Apr 07, 2022 3.419 3.540 3.372 3.539 19,322 +0.13(+3.86%)
Apr 06, 2022 3.480 3.510 3.073 3.408 41,607 -0.07(-2.07%)
Apr 05, 2022 3.237 3.594 3.237 3.480 33,163 +0.21(+6.42%)
Apr 04, 2022 3.300 3.398 3.003 3.270 90,036 -0.02(-0.75%)
Apr 01, 2022 3.162 3.360 3.120 3.295 33,483 -0.07(-1.95%)
Mar 31, 2022 3.420 3.419 3.120 3.360 15,313 +0.01(+0.34%)
Mar 30, 2022 3.426 3.559 3.186 3.349 22,074 -0.13(-3.79%)
Mar 29, 2022 3.359 3.720 3.300 3.481 86,893 +0.12(+3.59%)
Mar 28, 2022 3.505 3.599 3.300 3.360 6,887 -0.12(-3.36%)
Mar 25, 2022 3.599 3.599 3.360 3.477 19,085 -0.08(-2.28%)
Mar 24, 2022 3.779 3.780 3.540 3.558 23,356 -0.22(-5.87%)
Mar 23, 2022 3.600 3.807 3.600 3.780 36,550 +0.24(+6.74%)
Mar 22, 2022 3.600 3.735 3.480 3.541 30,853 -0.04(-1.01%)
Mar 21, 2022 3.606 3.846 3.382 3.577 27,561 -0.02(-0.65%)
Mar 18, 2022 3.306 3.797 3.306 3.601 29,447 +0.30(+9.11%)
Mar 17, 2022 3.540 3.540 3.300 3.300 15,424 -0.22(-6.14%)
Mar 16, 2022 3.420 3.600 3.325 3.516 35,257 +0.22(+6.56%)
Mar 15, 2022 3.030 3.473 2.646 3.299 72,938 +0.03(+0.79%)
Mar 14, 2022 3.416 3.612 2.945 3.274 51,527 -0.47(-12.66%)
Mar 11, 2022 4.258 4.258 3.720 3.748 10,406 -0.16(-3.98%)
Mar 10, 2022 4.320 4.320 3.840 3.904 7,204 -0.42(-9.64%)
Mar 09, 2022 3.962 4.320 3.930 4.320 4,297 +0.24(+5.98%)
Mar 08, 2022 3.900 4.098 3.720 4.076 24,306 +0.18(+4.52%)
Mar 07, 2022 4.140 4.140 3.720 3.900 34,735 -0.19(-4.55%)
Mar 04, 2022 4.260 4.280 4.080 4.086 7,549 -0.21(-4.99%)
Mar 03, 2022 4.080 4.346 4.080 4.301 10,825 -0.17(-3.77%)
Mar 02, 2022 4.674 4.703 4.308 4.469 10,669 +0.01(+0.26%)
Mar 01, 2022 4.680 4.727 4.446 4.458 9,436 -0.15(-3.26%)
Feb 28, 2022 4.320 4.793 4.320 4.608 8,980 +0.03(+0.67%)
Feb 25, 2022 4.200 4.658 4.363 4.577 2,553 +0.20(+4.49%)
Feb 24, 2022 4.440 4.499 4.266 4.381 10,541 -0.24(-5.18%)
Feb 23, 2022 4.387 4.718 4.381 4.620 18,127 +0.12(+2.63%)
Feb 22, 2022 4.380 4.710 4.362 4.502 4,565 -0.06(-1.29%)
Feb 18, 2022 4.561 0 -0.30(-6.15%)
Feb 17, 2022 4.564 4.920 4.564 4.859 15,468 +0.12(+2.44%)
Feb 16, 2022 4.919 4.974 4.687 4.744 9,621 -0.10(-2.01%)
Feb 15, 2022 4.860 4.980 4.660 4.841 5,533 +0.16(+3.48%)
Feb 14, 2022 4.979 4.979 4.560 4.678 1,685 -0.18(-3.74%)
Feb 11, 2022 4.860 4.921 4.680 4.860 17,608 +0.12(+2.51%)
Feb 10, 2022 4.679 4.919 4.499 4.741 13,168 +0.18(+3.97%)
Feb 09, 2022 4.500 4.679 4.446 4.560 19,143 +0.10(+2.18%)
Feb 08, 2022 4.740 4.740 4.440 4.463 11,576 -0.14(-3.04%)
Feb 07, 2022 4.740 4.847 4.500 4.603 5,890 -0.02(-0.38%)
Feb 04, 2022 4.920 4.920 4.380 4.620 18,858 -0.14(-2.95%)
Feb 03, 2022 4.969 4.560 4.760 14,310 -0.15(-3.13%)
Feb 02, 2022 4.920 4.920 4.500 4.914 4,520 +0.17(+3.67%)
Feb 01, 2022 4.500 4.934 4.297 4.740 15,111 +0.24(+5.33%)
Jan 31, 2022 4.099 4.500 4.500 15,149 +0.33(+7.99%)
Jan 28, 2022 4.020 4.320 4.020 4.167 2,943 -0.09(-2.18%)
Jan 27, 2022 4.380 4.350 4.140 4.260 14,794 -0.09(-2.07%)
Jan 26, 2022 4.274 4.499 4.144 4.350 13,098 +0.08(+1.78%)
Jan 25, 2022 4.379 4.379 4.154 4.274 7,503 -0.11(-2.42%)
Jan 24, 2022 4.380 4.440 3.960 4.380 69,921 -0.06(-1.27%)
Jan 21, 2022 4.597 4.716 4.260 4.436 18,656 -0.29(-6.06%)
Jan 20, 2022 4.500 4.800 4.500 4.723 24,593 +0.17(+3.66%)
Jan 19, 2022 4.680 4.799 4.260 4.556 57,356 -0.17(-3.59%)
Jan 18, 2022 4.920 4.920 4.678 4.726 21,917 -0.16(-3.35%)
Jan 14, 2022 4.889 0 -0.09(-1.82%)
Jan 13, 2022 4.980 5.100 4.801 4.980 16,460 +0.00(+0.00%)
Jan 12, 2022 5.100 5.100 4.859 4.980 12,624 +0.12(+2.46%)
Jan 11, 2022 4.714 5.088 4.714 4.861 10,399 +0.00(+0.01%)
Jan 10, 2022 4.860 5.116 4.680 4.860 37,021 -0.14(-2.71%)
Jan 07, 2022 4.860 5.100 4.802 4.996 17,006 +0.13(+2.75%)
Jan 06, 2022 4.800 5.099 4.800 4.862 15,705 +0.03(+0.62%)
Jan 05, 2022 5.040 5.339 4.800 4.832 22,955 -0.23(-4.47%)
Jan 04, 2022 5.280 5.340 5.041 5.058 41,967 -0.25(-4.71%)
Jan 03, 2022 5.192 5.340 5.100 5.308 12,747 +0.14(+2.63%)
Dec 31, 2021 5.160 5.306 5.040 5.172 33,982 +0.00(+0.01%)
Dec 30, 2021 4.920 5.220 4.920 5.171 64,396 +0.19(+3.84%)
Dec 29, 2021 4.860 5.277 4.800 4.980 91,023 +0.10(+1.97%)
Dec 28, 2021 4.880 5.120 4.800 4.884 30,564 -0.24(-4.62%)
Dec 27, 2021 5.280 5.345 4.921 5.120 17,618 -0.16(-3.02%)
Dec 23, 2021 5.160 5.346 5.052 5.280 12,317 +0.12(+2.31%)
Dec 22, 2021 4.951 5.340 4.920 5.161 23,124 +0.06(+1.09%)
Dec 21, 2021 4.869 5.159 4.869 5.105 16,668 +0.09(+1.70%)
Dec 20, 2021 5.226 5.311 4.800 5.020 43,707 -0.12(-2.31%)
Dec 17, 2021 5.102 5.279 5.046 5.138 16,988 -0.09(-1.65%)
Dec 16, 2021 5.820 5.820 5.100 5.225 28,366 +0.18(+3.51%)
Dec 15, 2021 5.280 5.370 4.980 5.048 40,110 -0.35(-6.42%)
Dec 14, 2021 5.400 5.700 5.280 5.394 11,876 -0.13(-2.28%)
Dec 13, 2021 5.580 5.700 5.460 5.520 18,764 -0.11(-1.98%)
Dec 10, 2021 5.748 5.880 5.567 5.632 10,931 -0.25(-4.20%)
Dec 09, 2021 5.766 6.060 5.755 5.879 11,883 +0.07(+1.27%)
Dec 08, 2021 5.809 6.179 5.580 5.805 31,644 +0.29(+5.16%)
Dec 07, 2021 5.280 5.863 5.220 5.520 19,828 +0.06(+1.10%)
Dec 06, 2021 5.640 5.640 4.803 5.460 62,518 -0.18(-3.18%)
Dec 03, 2021 6.240 6.300 5.580 5.639 65,265 -0.66(-10.49%)
Dec 02, 2021 6.120 6.359 5.940 6.300 60,114 +0.18(+2.94%)
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.