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 )

2.860 -0.210 (-6.84%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Dec 29, 2017 133.52 133.52 133.52 0 -3.09(-2.26%)
Dec 28, 2017 135.78 138.87 132.49 136.60 13,495 +1.85(+1.37%)
Dec 27, 2017 134.14 137.02 132.70 134.75 9,904 +0.21(+0.15%)
Dec 26, 2017 141.54 141.54 132.90 134.55 13,801 -5.35(-3.82%)
Dec 22, 2017 141.34 142.16 139.90 139.90 7,211 -1.24(-0.88%)
Dec 21, 2017 144.01 144.63 139.90 141.13 15,865 -2.06(-1.44%)
Dec 20, 2017 138.25 145.04 137.84 143.19 11,287 +4.94(+3.57%)
Dec 19, 2017 137.43 139.69 135.37 138.25 11,651 -1.44(-1.03%)
Dec 18, 2017 146.07 146.07 132.28 139.69 24,539 -7.00(-4.77%)
Dec 15, 2017 138.04 148.33 138.04 146.69 39,561 +8.85(+6.42%)
Dec 14, 2017 133.72 139.74 133.72 137.84 15,903 +4.11(+3.08%)
Dec 13, 2017 135.16 139.49 132.28 133.72 15,411 +0.00(+0.00%)
Dec 12, 2017 138.66 139.90 133.31 133.72 16,627 -5.55(-3.99%)
Dec 11, 2017 130.84 140.51 130.84 139.28 28,601 +8.02(+6.11%)
Dec 08, 2017 130.64 133.31 128.73 131.26 11,521 +1.85(+1.43%)
Dec 07, 2017 128.38 134.14 126.73 129.40 27,320 +0.82(+0.64%)
Dec 06, 2017 125.50 130.23 125.50 128.58 10,713 -0.62(-0.48%)
Dec 05, 2017 127.76 130.64 124.88 129.20 12,523 +1.44(+1.13%)
Dec 04, 2017 133.72 133.72 124.47 127.76 33,073 -5.55(-4.17%)
Dec 01, 2017 137.02 139.28 134.75 133.31 32,231 -4.94(-3.57%)
Nov 30, 2017 137.02 140.51 132.59 138.25 55,789 +1.24(+0.90%)
Nov 29, 2017 139.69 145.04 128.79 137.02 64,935 -2.47(-1.77%)
Nov 28, 2017 141.75 145.25 136.81 139.49 36,499 -1.85(-1.31%)
Nov 27, 2017 154.50 154.76 134.75 141.34 84,188 -12.34(-8.03%)
Nov 24, 2017 152.03 155.74 151.42 153.68 30,261 -3.50(-2.23%)
Nov 22, 2017 159.24 160.47 146.07 157.18 139,214 -9.26(-5.56%)
Nov 21, 2017 130.23 167.46 126.32 166.44 245,314 +38.68(+30.27%)
Nov 20, 2017 120.56 128.17 118.93 127.76 74,663 +6.38(+5.25%)
Nov 17, 2017 126.52 127.35 121.17 121.38 40,667 -5.55(-4.38%)
Nov 16, 2017 132.28 132.49 123.44 126.94 62,271 -4.94(-3.74%)
Nov 15, 2017 132.49 133.27 121.38 131.87 59,861 +2.47(+1.91%)
Nov 14, 2017 122.20 141.34 116.65 129.40 166,907 +18.93(+17.13%)
Nov 13, 2017 113.15 117.00 109.24 110.48 16,833 -1.85(-1.65%)
Nov 10, 2017 110.27 112.95 108.42 112.33 9,986 +1.65(+1.49%)
Nov 09, 2017 109.24 111.30 107.39 110.68 7,317 +0.62(+0.56%)
Nov 08, 2017 115.21 116.03 107.60 110.07 25,134 -5.97(-5.14%)
Nov 07, 2017 109.86 117.47 107.60 116.03 24,694 +6.17(+5.62%)
Nov 06, 2017 107.80 110.89 107.19 109.86 10,496 +1.44(+1.33%)
Nov 03, 2017 108.42 112.12 106.77 108.42 17,310 +0.00(+0.00%)
Nov 02, 2017 110.07 111.51 105.54 108.42 20,190 -2.06(-1.86%)
Nov 01, 2017 112.95 112.95 104.31 110.48 27,523 -1.44(-1.29%)
Oct 31, 2017 102.86 119.32 92.58 111.92 104,691 -4.73(-4.06%)
Oct 30, 2017 115.42 120.35 114.59 116.65 16,808 +0.62(+0.53%)
Oct 27, 2017 114.18 116.44 111.92 116.03 15,591 +2.06(+1.81%)
Oct 26, 2017 115.00 115.62 111.30 113.97 13,947 -1.65(-1.42%)
Oct 25, 2017 121.38 123.23 109.04 115.62 61,333 -6.17(-5.07%)
Oct 24, 2017 119.94 123.03 118.75 121.79 17,026 +1.85(+1.54%)
Oct 23, 2017 123.03 123.44 119.53 119.94 13,830 -2.88(-2.34%)
Oct 20, 2017 122.61 124.67 120.56 122.82 23,094 +1.65(+1.36%)
Oct 19, 2017 122.00 122.61 119.32 121.17 32,924 -2.06(-1.67%)
Oct 18, 2017 124.47 125.91 122.00 123.23 22,862 +0.20(+0.17%)
Oct 17, 2017 127.35 131.67 122.20 123.03 37,704 -4.94(-3.86%)
Oct 16, 2017 125.50 132.49 125.50 127.96 25,658 +2.47(+1.97%)
Oct 13, 2017 125.29 128.17 124.47 125.50 16,102 +0.20(+0.16%)
Oct 12, 2017 133.72 135.76 124.67 125.29 31,135 -7.41(-5.58%)
Oct 11, 2017 120.97 133.11 120.97 132.70 61,134 +11.31(+9.32%)
Oct 10, 2017 122.82 127.55 121.17 121.38 22,393 -1.44(-1.17%)
Oct 09, 2017 120.56 126.94 119.94 122.82 33,829 +2.67(+2.23%)
Oct 06, 2017 119.32 122.35 117.68 120.15 19,626 +0.20(+0.17%)
Oct 05, 2017 120.35 123.85 119.53 119.94 16,619 -0.20(-0.17%)
Oct 04, 2017 124.47 125.08 120.15 120.15 20,717 -3.29(-2.67%)
Oct 03, 2017 122.00 130.02 121.17 123.44 67,953 +2.88(+2.39%)
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.