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 )

1.780 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Apr 28, 2017 5.526 5.526 5.463 5.463 9,924 -0.06(-1.13%)
Apr 27, 2017 5.557 5.584 5.463 5.526 22,645 -0.06(-1.12%)
Apr 26, 2017 5.494 5.588 5.448 5.588 29,797 +0.08(+1.42%)
Apr 25, 2017 5.588 5.604 5.479 5.510 24,307 +0.02(+0.28%)
Apr 24, 2017 5.588 5.682 5.487 5.494 18,684 -0.09(-1.68%)
Apr 21, 2017 5.588 5.667 5.494 5.588 18,793 -0.05(-0.83%)
Apr 20, 2017 5.573 5.667 5.557 5.635 17,074 +0.06(+1.12%)
Apr 19, 2017 5.588 5.651 5.573 5.573 29,852 +0.00(+0.00%)
Apr 18, 2017 5.573 5.729 5.573 5.573 54,362 -0.14(-2.47%)
Apr 17, 2017 5.479 5.729 5.448 5.714 52,541 +0.13(+2.24%)
Apr 13, 2017 5.510 5.745 5.510 5.588 30,257 +0.02(+0.28%)
Apr 12, 2017 5.526 5.690 5.526 5.573 6,196 -0.05(-0.84%)
Apr 11, 2017 5.635 5.761 5.573 5.620 103,672 +0.06(+1.13%)
Apr 10, 2017 5.573 5.698 5.557 5.557 52,736 +0.00(+0.00%)
Apr 07, 2017 5.432 5.573 5.416 5.557 8,641 +0.06(+1.14%)
Apr 06, 2017 5.338 5.588 5.338 5.494 45,804 +0.11(+2.03%)
Apr 05, 2017 5.448 5.487 5.385 5.385 62,128 -0.06(-1.15%)
Apr 04, 2017 5.432 5.494 5.416 5.448 18,391 +0.00(+0.00%)
Apr 03, 2017 5.448 5.494 5.416 5.448 51,760 -0.02(-0.29%)
Mar 31, 2017 5.416 5.463 5.401 5.463 14,685 +0.02(+0.29%)
Mar 30, 2017 5.510 5.557 5.401 5.448 38,548 -0.09(-1.69%)
Mar 29, 2017 5.635 5.667 5.475 5.541 60,669 -0.13(-2.21%)
Mar 28, 2017 5.557 5.698 5.557 5.667 19,826 +0.09(+1.69%)
Mar 27, 2017 5.526 5.620 5.432 5.573 12,921 -0.03(-0.56%)
Mar 24, 2017 5.557 5.620 5.557 5.604 6,385 +0.05(+0.85%)
Mar 23, 2017 5.416 5.588 5.416 5.557 9,409 +0.11(+2.01%)
Mar 22, 2017 5.401 5.479 5.369 5.448 45,657 +0.02(+0.29%)
Mar 21, 2017 5.526 5.526 5.377 5.432 45,600 -0.08(-1.42%)
Mar 20, 2017 5.541 5.541 5.401 5.510 53,429 -0.09(-1.68%)
Mar 17, 2017 5.651 5.728 5.588 5.604 59,687 -0.02(-0.28%)
Mar 16, 2017 5.635 5.792 5.604 5.620 74,617 -0.03(-0.55%)
Mar 15, 2017 5.745 5.745 5.604 5.651 58,615 -0.08(-1.37%)
Mar 14, 2017 5.855 5.901 5.612 5.729 85,019 -0.03(-0.54%)
Mar 13, 2017 5.729 5.870 5.479 5.761 44,269 -0.03(-0.54%)
Mar 10, 2017 5.729 5.839 5.651 5.792 13,310 +0.05(+0.82%)
Mar 09, 2017 5.855 5.855 5.651 5.745 22,872 -0.05(-0.81%)
Mar 08, 2017 5.714 5.870 5.701 5.792 23,265 +0.06(+1.09%)
Mar 07, 2017 5.729 5.823 5.682 5.729 69,268 -0.11(-1.88%)
Mar 06, 2017 5.933 5.948 5.792 5.839 78,110 -0.19(-3.12%)
Mar 03, 2017 5.995 6.042 5.948 6.027 28,115 +0.00(+0.00%)
Mar 02, 2017 5.980 6.105 5.948 6.027 49,348 -0.03(-0.52%)
Mar 01, 2017 6.074 6.089 5.948 6.058 29,703 +0.05(+0.78%)
Feb 28, 2017 6.105 6.146 5.964 6.011 44,946 -0.09(-1.54%)
Feb 27, 2017 6.152 6.168 6.027 6.105 35,709 -0.08(-1.27%)
Feb 24, 2017 6.058 6.215 5.875 6.183 53,351 +0.09(+1.54%)
Feb 23, 2017 6.152 6.152 5.948 6.089 84,154 -0.11(-1.77%)
Feb 22, 2017 6.731 6.731 5.901 6.199 136,793 -0.02(-0.25%)
Feb 21, 2017 6.027 6.277 6.011 6.215 521,648 +0.27(+4.47%)
Feb 17, 2017 5.948 5.948 5.948 0 +0.45(+8.26%)
Feb 16, 2017 5.401 5.557 5.401 5.494 61,540 +0.02(+0.29%)
Feb 15, 2017 5.416 5.557 5.401 5.479 45,827 +0.00(+0.00%)
Feb 14, 2017 5.494 5.573 5.354 5.479 62,003 -0.11(-1.96%)
Feb 13, 2017 5.526 5.698 5.494 5.588 65,294 +0.08(+1.42%)
Feb 10, 2017 5.494 5.588 5.448 5.510 25,060 +0.02(+0.28%)
Feb 09, 2017 5.526 5.541 5.416 5.494 31,154 -0.03(-0.57%)
Feb 08, 2017 5.448 5.557 5.448 5.526 32,663 +0.09(+1.73%)
Feb 07, 2017 5.291 5.432 5.275 5.432 21,461 +0.08(+1.46%)
Feb 06, 2017 5.369 5.432 5.322 5.354 39,654 -0.11(-2.01%)
Feb 03, 2017 5.244 5.479 5.244 5.463 28,378 +0.17(+3.25%)
Feb 02, 2017 5.244 5.291 5.244 5.291 729,377 +0.00(+0.00%)
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.