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 )

2.030 +0.050 (+2.51%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2016 5.714 5.792 5.698 5.761 3,813 +0.08(+1.38%)
Jun 29, 2016 5.651 5.792 5.651 5.682 4,059 +0.03(+0.55%)
Jun 28, 2016 5.635 5.745 5.635 5.651 11,443 +0.06(+1.12%)
Jun 27, 2016 5.776 5.776 5.494 5.588 25,474 -0.19(-3.25%)
Jun 24, 2016 5.588 5.933 5.588 5.776 18,839 -0.27(-4.40%)
Jun 23, 2016 6.042 6.152 5.995 6.042 12,605 +0.06(+1.05%)
Jun 22, 2016 5.917 6.011 5.839 5.980 12,297 +0.03(+0.53%)
Jun 21, 2016 6.027 6.074 5.839 5.948 17,256 -0.20(-3.31%)
Jun 20, 2016 5.635 6.152 5.635 6.152 25,546 +0.53(+9.47%)
Jun 17, 2016 5.698 5.823 5.573 5.620 59,287 -0.08(-1.37%)
Jun 16, 2016 5.729 5.839 5.573 5.698 47,982 +0.00(+0.00%)
Jun 15, 2016 5.604 5.790 5.604 5.698 73,380 +0.05(+0.83%)
Jun 14, 2016 5.729 5.887 5.635 5.651 105,970 -0.16(-2.70%)
Jun 13, 2016 5.886 5.933 5.808 5.808 46,559 -0.08(-1.33%)
Jun 10, 2016 5.995 6.011 5.886 5.886 24,663 -0.23(-3.84%)
Jun 09, 2016 6.074 6.121 5.901 6.121 122,757 +0.05(+0.77%)
Jun 08, 2016 6.074 6.196 6.074 6.074 22,024 -0.02(-0.26%)
Jun 07, 2016 6.105 6.183 6.074 6.089 21,048 -0.06(-1.02%)
Jun 06, 2016 6.193 6.230 6.089 6.152 26,242 +0.00(+0.00%)
Jun 03, 2016 6.042 6.152 6.027 6.152 23,673 +0.11(+1.81%)
Jun 02, 2016 6.152 6.152 5.886 6.042 55,451 -0.20(-3.26%)
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.