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 )

1.830 -0.110 (-5.67%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
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.