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 (%)
Jul 31, 2017 4.227 4.258 4.133 4.227 33,402 -0.02(-0.37%)
Jul 28, 2017 4.273 4.273 4.227 4.242 17,115 -0.03(-0.73%)
Jul 27, 2017 4.258 4.320 4.227 4.273 20,156 +0.02(+0.37%)
Jul 26, 2017 4.383 4.414 4.227 4.258 37,844 -0.13(-2.86%)
Jul 25, 2017 4.321 4.414 4.320 4.383 35,172 +0.03(+0.72%)
Jul 24, 2017 4.320 4.352 4.258 4.352 14,425 +0.03(+0.72%)
Jul 21, 2017 4.383 4.383 4.227 4.320 30,472 +0.02(+0.36%)
Jul 20, 2017 4.242 4.305 4.227 4.305 29,642 +0.06(+1.48%)
Jul 19, 2017 4.070 4.258 4.039 4.242 75,841 +0.17(+4.23%)
Jul 18, 2017 4.086 4.117 4.023 4.070 37,137 +0.00(+0.00%)
Jul 17, 2017 4.054 4.148 4.039 4.070 14,169 -0.06(-1.52%)
Jul 14, 2017 4.133 4.242 3.992 4.133 40,845 -0.11(-2.58%)
Jul 13, 2017 3.913 4.336 3.851 4.242 68,037 +0.23(+5.86%)
Jul 12, 2017 3.835 4.039 3.804 4.007 70,801 +0.14(+3.64%)
Jul 11, 2017 3.851 3.882 3.804 3.866 32,481 +0.02(+0.41%)
Jul 10, 2017 3.992 4.007 3.835 3.851 53,872 -0.09(-2.38%)
Jul 07, 2017 4.070 4.109 3.945 3.945 70,460 -0.11(-2.70%)
Jul 06, 2017 4.117 4.180 4.054 4.054 53,961 -0.02(-0.38%)
Jul 05, 2017 4.070 4.148 4.070 4.070 44,947 -0.06(-1.52%)
Jul 03, 2017 4.164 4.195 4.070 4.133 25,496 +0.02(+0.38%)
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%)
Jun 01, 2017 4.618 4.759 4.602 4.743 31,943 +0.13(+2.71%)
May 31, 2017 4.634 4.665 4.587 4.618 50,422 -0.02(-0.34%)
May 30, 2017 4.727 4.806 4.618 4.634 39,070 -0.09(-1.99%)
May 26, 2017 4.727 4.790 4.593 4.727 68,254 -0.03(-0.66%)
May 25, 2017 4.806 4.899 4.743 4.759 63,018 -0.03(-0.65%)
May 24, 2017 4.806 4.900 4.790 4.790 15,063 -0.02(-0.33%)
May 23, 2017 4.868 4.915 4.806 4.806 38,934 -0.08(-1.60%)
May 22, 2017 4.931 5.041 4.853 4.884 119,303 -0.03(-0.64%)
May 19, 2017 4.876 4.978 4.853 4.915 32,236 +0.06(+1.29%)
May 18, 2017 4.915 4.962 4.853 4.853 117,789 -0.13(-2.52%)
May 17, 2017 5.009 5.041 4.962 4.978 70,550 -0.05(-0.93%)
May 16, 2017 5.228 5.260 5.009 5.025 135,316 -0.22(-4.18%)
May 15, 2017 5.244 5.260 5.166 5.244 38,480 -0.05(-0.89%)
May 12, 2017 5.354 5.385 5.291 5.291 21,826 -0.09(-1.74%)
May 11, 2017 5.354 5.385 5.322 5.385 10,776 +0.02(+0.29%)
May 10, 2017 5.213 5.401 5.213 5.369 16,823 +0.11(+2.08%)
May 09, 2017 5.181 5.401 5.181 5.260 107,800 +0.06(+1.20%)
May 08, 2017 5.072 5.291 5.072 5.197 46,850 +0.03(+0.61%)
May 05, 2017 5.166 5.260 5.103 5.166 152,729 -0.06(-1.20%)
May 04, 2017 5.181 5.260 5.181 5.228 10,919 -0.03(-0.60%)
May 03, 2017 5.228 5.385 5.228 5.260 40,747 -0.03(-0.59%)
May 02, 2017 5.228 5.401 5.213 5.291 30,200 -0.02(-0.29%)
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.