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 )

1.750 -0.030 (-1.69%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2017 7.827 9.079 7.044 8.516 1,375,904 -0.36(-4.06%)
Oct 30, 2017 8.782 9.157 8.719 8.876 220,908 +0.05(+0.53%)
Oct 27, 2017 8.688 8.860 8.516 8.829 204,917 +0.16(+1.81%)
Oct 26, 2017 8.750 8.797 8.469 8.672 183,309 -0.13(-1.42%)
Oct 25, 2017 9.236 9.377 8.297 8.797 806,071 -0.47(-5.07%)
Oct 24, 2017 9.126 9.361 9.036 9.267 223,767 +0.14(+1.54%)
Oct 23, 2017 9.361 9.392 9.095 9.126 181,771 -0.22(-2.35%)
Oct 20, 2017 9.330 9.486 9.173 9.345 303,522 +0.13(+1.36%)
Oct 19, 2017 9.283 9.330 9.079 9.220 432,706 -0.16(-1.67%)
Oct 18, 2017 9.471 9.580 9.283 9.377 300,475 +0.02(+0.17%)
Oct 17, 2017 9.690 10.02 9.298 9.361 495,526 -0.38(-3.86%)
Oct 16, 2017 9.549 10.08 9.549 9.737 337,218 +0.19(+1.97%)
Oct 13, 2017 9.533 9.752 9.471 9.549 211,628 +0.02(+0.16%)
Oct 12, 2017 10.18 10.33 9.486 9.533 409,203 -0.56(-5.58%)
Oct 11, 2017 9.204 10.13 9.204 10.10 803,465 +0.86(+9.32%)
Oct 10, 2017 9.345 9.705 9.220 9.236 294,305 -0.11(-1.17%)
Oct 09, 2017 9.173 9.658 9.126 9.345 444,600 +0.20(+2.23%)
Oct 06, 2017 9.079 9.310 8.954 9.142 257,936 +0.02(+0.17%)
Oct 05, 2017 9.157 9.424 9.095 9.126 218,423 -0.02(-0.17%)
Oct 04, 2017 9.471 9.518 9.142 9.142 272,282 -0.25(-2.67%)
Oct 03, 2017 9.283 9.893 9.220 9.392 893,075 +0.22(+2.39%)
Oct 02, 2017 9.251 9.361 9.142 9.173 126,937 -0.05(-0.51%)
Sep 29, 2017 9.017 9.314 9.017 9.220 119,615 +0.17(+1.90%)
Sep 28, 2017 9.017 9.095 8.782 9.048 172,808 +0.00(+0.00%)
Sep 27, 2017 9.001 9.048 224,424 -0.27(-2.86%)
Sep 26, 2017 9.173 9.705 9.142 9.314 262,922 +0.17(+1.88%)
Sep 25, 2017 9.267 9.330 8.923 9.142 399,212 -0.22(-2.34%)
Sep 22, 2017 9.721 9.830 9.204 9.361 563,581 -0.38(-3.86%)
Sep 21, 2017 9.674 10.02 9.455 9.737 538,644 +0.16(+1.63%)
Sep 20, 2017 9.377 10.54 9.377 9.580 1,451,732 +0.27(+2.86%)
Sep 19, 2017 9.126 9.674 9.032 9.314 1,027,145 +0.23(+2.59%)
Sep 18, 2017 8.719 9.298 8.719 9.079 646,094 +0.38(+4.32%)
Sep 15, 2017 8.797 9.361 8.484 8.704 1,551,622 -0.09(-1.07%)
Sep 14, 2017 7.373 8.938 7.279 8.797 2,906,113 +1.42(+19.32%)
Sep 13, 2017 7.279 7.514 7.201 7.373 157,649 +0.08(+1.07%)
Sep 12, 2017 7.201 7.561 7.185 7.295 379,546 +0.11(+1.52%)
Sep 11, 2017 7.342 7.436 7.185 7.185 294,024 -0.09(-1.29%)
Sep 08, 2017 7.420 7.514 7.216 7.279 208,855 -0.14(-1.90%)
Sep 07, 2017 7.232 7.451 7.185 7.420 257,424 +0.17(+2.38%)
Sep 06, 2017 7.436 7.780 7.169 7.248 612,373 -0.19(-2.53%)
Sep 05, 2017 6.982 7.498 6.872 7.436 572,779 +0.47(+6.74%)
Sep 01, 2017 7.091 7.545 6.888 6.966 910,932 -0.08(-1.11%)
Aug 31, 2017 7.404 7.436 6.935 7.044 324,472 -0.36(-4.86%)
Aug 30, 2017 7.467 7.529 7.201 7.404 248,975 -0.08(-1.05%)
Aug 29, 2017 6.762 7.545 6.715 7.483 587,610 +0.72(+10.65%)
Aug 28, 2017 7.154 7.335 6.622 6.762 772,110 -0.38(-5.26%)
Aug 25, 2017 7.733 7.905 7.122 7.138 1,263,017 -0.50(-6.56%)
Aug 24, 2017 7.670 8.109 7.451 7.639 1,003,890 -0.06(-0.81%)
Aug 23, 2017 7.044 8.218 6.679 7.702 2,618,700 +0.55(+7.66%)
Aug 22, 2017 6.543 7.263 6.308 7.154 1,390,711 +0.69(+10.65%)
Aug 21, 2017 7.013 7.483 6.371 6.465 1,767,541 -0.58(-8.22%)
Aug 18, 2017 5.980 7.529 5.831 7.044 3,181,372 +0.88(+14.21%)
Aug 17, 2017 6.152 6.262 5.573 6.168 2,103,470 -0.02(-0.25%)
Aug 16, 2017 4.696 6.199 4.696 6.183 3,747,024 +1.69(+37.63%)
Aug 15, 2017 4.383 4.524 4.305 4.493 29,929 +0.11(+2.50%)
Aug 14, 2017 4.336 4.399 4.273 4.383 50,500 +0.06(+1.45%)
Aug 11, 2017 4.268 4.383 4.268 4.320 15,966 +0.00(+0.00%)
Aug 10, 2017 4.367 4.430 4.289 4.320 26,157 -0.06(-1.43%)
Aug 09, 2017 4.493 4.507 4.289 4.383 23,243 -0.09(-2.10%)
Aug 08, 2017 4.305 4.540 4.289 4.477 65,225 +0.17(+4.00%)
Aug 07, 2017 4.133 4.328 4.117 4.305 186,981 +0.06(+1.48%)
Aug 04, 2017 4.164 4.320 4.164 4.242 17,108 +0.05(+1.12%)
Aug 03, 2017 4.133 4.305 4.054 4.195 14,929 +0.00(+0.00%)
Aug 02, 2017 4.180 4.227 4.172 4.195 20,324 -0.05(-1.11%)
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.