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 )

1.980 +0.040 (+2.06%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Mar 31, 2016 6.982 7.044 6.919 6.966 61,953 -0.13(-1.77%)
Mar 30, 2016 6.982 7.279 6.982 7.091 49,455 +0.03(+0.44%)
Mar 29, 2016 6.794 7.138 6.543 7.060 53,454 +0.23(+3.44%)
Mar 28, 2016 6.778 6.825 6.605 6.825 21,960 +0.03(+0.46%)
Mar 24, 2016 6.715 6.794 6.794 6.794 30,344 +0.02(+0.23%)
Mar 23, 2016 7.154 7.154 6.731 6.778 51,600 -0.38(-5.25%)
Mar 22, 2016 6.669 7.201 6.669 7.154 76,868 +0.47(+7.03%)
Mar 21, 2016 6.653 6.794 6.559 6.684 20,945 +0.03(+0.47%)
Mar 18, 2016 6.700 6.872 6.590 6.653 130,246 +0.00(+0.00%)
Mar 17, 2016 6.653 6.700 6.553 6.653 22,676 +0.05(+0.71%)
Mar 16, 2016 6.402 6.669 6.402 6.606 37,548 +0.30(+4.71%)
Mar 15, 2016 6.731 6.747 6.183 6.308 76,125 -0.38(-5.62%)
Mar 14, 2016 6.575 6.870 6.575 6.684 45,779 +0.22(+3.39%)
Mar 11, 2016 6.481 6.575 6.379 6.465 53,122 +0.09(+1.47%)
Mar 10, 2016 6.622 6.778 6.340 6.371 80,000 -0.25(-3.78%)
Mar 09, 2016 6.230 6.856 6.105 6.622 138,421 +0.44(+7.09%)
Mar 08, 2016 6.121 6.246 5.980 6.183 92,511 -0.02(-0.25%)
Mar 07, 2016 6.058 6.355 6.058 6.199 61,567 +0.17(+2.86%)
Mar 04, 2016 6.058 6.168 5.980 6.027 64,773 -0.05(-0.77%)
Mar 03, 2016 6.027 6.230 5.839 6.074 62,177 +0.09(+1.57%)
Mar 02, 2016 5.980 6.080 5.901 5.980 45,921 +0.02(+0.26%)
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.