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 (%)
Nov 30, 2015 7.749 7.749 7.483 7.670 92,189 +0.02(+0.20%)
Nov 27, 2015 7.436 7.670 7.248 7.655 61,828 +0.20(+2.73%)
Nov 25, 2015 7.091 7.451 7.451 7.451 118,373 +0.22(+3.03%)
Nov 24, 2015 7.216 7.341 6.982 7.232 76,348 -0.13(-1.70%)
Nov 23, 2015 7.201 7.357 7.185 7.357 55,341 +0.02(+0.21%)
Nov 20, 2015 7.060 7.389 7.060 7.342 46,400 +0.27(+3.76%)
Nov 19, 2015 7.060 7.216 6.982 7.076 116,480 +0.13(+1.80%)
Nov 18, 2015 7.169 7.310 6.747 6.950 78,271 -0.19(-2.63%)
Nov 17, 2015 7.342 7.655 7.044 7.138 47,599 -0.30(-4.00%)
Nov 16, 2015 7.310 7.561 7.295 7.436 105,012 +0.06(+0.85%)
Nov 13, 2015 7.451 7.451 7.138 7.373 61,179 -0.17(-2.28%)
Nov 12, 2015 7.389 7.608 7.310 7.545 75,351 +0.20(+2.77%)
Nov 11, 2015 7.749 7.811 7.060 7.342 155,037 -0.33(-4.29%)
Nov 10, 2015 7.874 7.890 7.639 7.670 97,417 -0.25(-3.16%)
Nov 09, 2015 7.874 8.015 7.874 7.921 52,573 -0.06(-0.78%)
Nov 06, 2015 7.858 7.999 7.702 7.983 109,814 +0.08(+0.99%)
Nov 05, 2015 7.890 8.030 7.749 7.905 78,936 -0.05(-0.59%)
Nov 04, 2015 7.921 8.062 7.843 7.952 199,279 +0.03(+0.40%)
Nov 03, 2015 7.936 7.983 7.655 7.921 103,225 +0.09(+1.20%)
Nov 02, 2015 7.608 7.968 7.608 7.827 124,962 +0.23(+3.09%)
Oct 30, 2015 7.451 7.670 7.451 7.592 72,041 +0.00(+0.00%)
Oct 29, 2015 7.529 7.756 7.529 7.592 112,558 +0.06(+0.83%)
Oct 28, 2015 7.451 7.670 7.357 7.529 58,360 +0.06(+0.84%)
Oct 27, 2015 7.561 7.576 7.436 7.467 43,835 -0.13(-1.65%)
Oct 26, 2015 7.592 7.792 7.483 7.592 90,169 -0.08(-1.02%)
Oct 23, 2015 7.592 7.811 7.483 7.670 165,190 +0.23(+3.16%)
Oct 22, 2015 7.326 7.745 7.326 7.436 119,822 +0.14(+1.93%)
Oct 21, 2015 7.357 7.435 7.232 7.295 61,292 -0.03(-0.43%)
Oct 20, 2015 7.232 7.561 7.044 7.326 152,247 +0.13(+1.74%)
Oct 19, 2015 7.107 7.295 6.935 7.201 35,908 +0.09(+1.32%)
Oct 16, 2015 7.232 7.420 7.076 7.107 29,510 -0.02(-0.22%)
Oct 15, 2015 7.060 7.279 6.809 7.122 67,972 +0.20(+2.94%)
Oct 14, 2015 7.169 7.263 6.888 6.919 30,301 -0.28(-3.91%)
Oct 13, 2015 7.154 7.382 7.138 7.201 36,971 +0.05(+0.66%)
Oct 12, 2015 7.169 7.310 7.138 7.154 48,010 -0.02(-0.22%)
Oct 09, 2015 7.169 7.279 7.029 7.169 55,918 +0.11(+1.55%)
Oct 08, 2015 7.326 7.326 6.966 7.060 41,344 -0.16(-2.17%)
Oct 07, 2015 7.389 7.451 7.091 7.216 79,174 -0.06(-0.86%)
Oct 06, 2015 7.201 7.467 7.060 7.279 29,469 -0.02(-0.21%)
Oct 05, 2015 7.357 7.514 7.154 7.295 61,486 +0.06(+0.87%)
Oct 02, 2015 6.966 7.436 6.778 7.232 120,251 +0.16(+2.21%)
Oct 01, 2015 6.872 7.107 6.872 7.076 51,507 +0.22(+3.20%)
Sep 30, 2015 6.872 7.021 6.809 6.856 33,981 +0.17(+2.58%)
Sep 29, 2015 6.700 6.841 6.653 6.684 35,269 -0.05(-0.70%)
Sep 28, 2015 6.856 6.935 6.700 6.731 34,615 -0.16(-2.27%)
Sep 25, 2015 6.966 7.029 6.762 6.888 72,142 -0.02(-0.23%)
Sep 24, 2015 7.044 7.044 6.747 6.903 37,116 -0.14(-2.00%)
Sep 23, 2015 7.091 7.091 6.935 7.044 60,101 +0.06(+0.90%)
Sep 22, 2015 6.966 7.122 6.715 6.982 38,904 -0.06(-0.89%)
Sep 21, 2015 7.342 7.373 6.982 7.044 83,891 -0.20(-2.81%)
Sep 18, 2015 7.373 7.498 7.216 7.248 37,083 -0.34(-4.54%)
Sep 17, 2015 7.608 7.670 7.514 7.592 49,170 -0.06(-0.82%)
Sep 16, 2015 7.404 7.827 7.389 7.655 67,671 +0.23(+3.16%)
Sep 15, 2015 7.169 7.436 6.997 7.420 41,447 +0.31(+4.41%)
Sep 14, 2015 7.467 7.467 7.060 7.107 46,296 -0.33(-4.42%)
Sep 11, 2015 7.169 7.436 7.013 7.436 48,164 +0.06(+0.85%)
Sep 10, 2015 7.436 7.483 7.201 7.373 90,581 -0.11(-1.46%)
Sep 09, 2015 7.357 7.592 7.310 7.483 198,324 +0.25(+3.46%)
Sep 08, 2015 7.342 7.561 7.232 7.232 69,396 +0.05(+0.65%)
Sep 04, 2015 7.060 7.185 7.185 7.185 140,604 -0.08(-1.08%)
Sep 03, 2015 7.216 7.420 7.122 7.263 76,776 -0.03(-0.43%)
Sep 02, 2015 7.529 7.529 7.154 7.295 155,202 +0.03(+0.43%)
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.