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 (%)
Jun 30, 2017 4.039 4.211 4.039 4.117 168,011 +0.03(+0.77%)
Jun 29, 2017 4.148 4.289 4.007 4.086 95,010 -0.14(-3.33%)
Jun 28, 2017 4.211 4.273 4.180 4.227 52,745 -0.06(-1.46%)
Jun 27, 2017 3.992 4.305 3.992 4.289 5,571 +0.00(+0.00%)
Jun 26, 2017 4.305 4.352 4.227 4.289 84,631 -0.02(-0.36%)
Jun 23, 2017 4.070 4.383 4.070 4.305 47,557 +0.11(+2.61%)
Jun 22, 2017 4.070 4.287 4.023 4.195 243,288 -0.11(-2.55%)
Jun 21, 2017 4.273 4.336 4.273 4.305 135,556 +0.03(+0.73%)
Jun 20, 2017 4.414 4.461 4.211 4.273 90,822 -0.17(-3.87%)
Jun 19, 2017 4.414 4.493 4.399 4.446 132,815 +0.00(+0.00%)
Jun 16, 2017 4.493 4.508 4.430 4.446 36,164 -0.03(-0.70%)
Jun 15, 2017 4.493 4.540 4.430 4.477 22,226 -0.02(-0.35%)
Jun 14, 2017 4.477 4.544 4.461 4.493 23,799 +0.00(+0.00%)
Jun 13, 2017 4.524 4.571 4.461 4.493 30,406 -0.03(-0.69%)
Jun 12, 2017 4.540 4.618 4.461 4.524 44,330 -0.02(-0.34%)
Jun 09, 2017 4.555 4.649 4.508 4.540 50,381 -0.03(-0.68%)
Jun 08, 2017 4.743 4.743 4.540 4.571 105,684 -0.14(-2.99%)
Jun 07, 2017 4.853 4.915 4.634 4.712 31,746 -0.08(-1.63%)
Jun 06, 2017 4.884 4.954 4.774 4.790 21,031 -0.13(-2.55%)
Jun 05, 2017 4.712 4.978 4.712 4.915 64,748 +0.22(+4.67%)
Jun 02, 2017 4.743 4.743 4.649 4.696 18,585 -0.05(-0.99%)
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.