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 (%)
Dec 29, 2017 10.16 10.16 10.16 0 -0.23(-2.26%)
Dec 28, 2017 10.33 10.57 10.08 10.39 177,359 +0.14(+1.37%)
Dec 27, 2017 10.21 10.43 10.10 10.25 130,169 +0.02(+0.15%)
Dec 26, 2017 10.77 10.77 10.11 10.24 181,385 -0.41(-3.82%)
Dec 22, 2017 10.75 10.82 10.64 10.64 94,775 -0.09(-0.87%)
Dec 21, 2017 10.96 11.00 10.64 10.74 208,513 -0.16(-1.44%)
Dec 20, 2017 10.52 11.04 10.49 10.89 148,343 +0.38(+3.57%)
Dec 19, 2017 10.46 10.63 10.30 10.52 153,129 -0.11(-1.03%)
Dec 18, 2017 11.11 11.11 10.07 10.63 322,506 -0.53(-4.77%)
Dec 15, 2017 10.50 11.29 10.50 11.16 519,936 +0.67(+6.42%)
Dec 14, 2017 10.18 10.63 10.18 10.49 209,013 +0.31(+3.08%)
Dec 13, 2017 10.28 10.61 10.07 10.18 202,548 +0.00(+0.00%)
Dec 12, 2017 10.55 10.64 10.14 10.18 218,522 -0.42(-3.99%)
Dec 11, 2017 9.956 10.69 9.956 10.60 375,895 +0.61(+6.11%)
Dec 08, 2017 9.940 10.14 9.795 9.987 151,417 +0.14(+1.43%)
Dec 07, 2017 9.768 10.21 9.643 9.846 359,065 +0.06(+0.64%)
Dec 06, 2017 9.549 9.909 9.549 9.784 140,806 -0.05(-0.48%)
Dec 05, 2017 9.721 9.940 9.502 9.831 164,584 +0.11(+1.13%)
Dec 04, 2017 10.18 10.18 9.471 9.721 434,674 -0.42(-4.17%)
Dec 01, 2017 10.43 10.60 10.25 10.14 423,606 -0.38(-3.57%)
Nov 30, 2017 10.43 10.69 10.09 10.52 733,209 +0.09(+0.90%)
Nov 29, 2017 10.63 11.04 9.799 10.43 853,410 -0.19(-1.77%)
Nov 28, 2017 10.79 11.05 10.41 10.61 479,693 -0.14(-1.31%)
Nov 27, 2017 11.76 11.78 10.25 10.75 1,106,454 -0.94(-8.03%)
Nov 24, 2017 11.57 11.85 11.52 11.69 397,718 -0.27(-2.23%)
Nov 22, 2017 12.12 12.21 11.11 11.96 1,829,633 -0.70(-5.56%)
Nov 21, 2017 9.909 12.74 9.612 12.66 3,224,045 +2.94(+30.27%)
Nov 20, 2017 9.173 9.752 9.049 9.721 981,270 +0.49(+5.25%)
Nov 17, 2017 9.627 9.690 9.220 9.236 534,477 -0.42(-4.38%)
Nov 16, 2017 10.07 10.08 9.392 9.658 818,409 -0.38(-3.74%)
Nov 15, 2017 10.08 10.14 9.236 10.03 786,728 +0.19(+1.91%)
Nov 14, 2017 9.298 10.75 8.876 9.846 2,193,586 +1.44(+17.13%)
Nov 13, 2017 8.610 8.903 8.312 8.406 221,230 -0.14(-1.65%)
Nov 10, 2017 8.390 8.594 8.250 8.547 131,253 +0.13(+1.49%)
Nov 09, 2017 8.312 8.469 8.171 8.422 96,176 +0.05(+0.56%)
Nov 08, 2017 8.766 8.829 8.187 8.375 330,327 -0.45(-5.14%)
Nov 07, 2017 8.359 8.938 8.187 8.829 324,552 +0.47(+5.62%)
Nov 06, 2017 8.203 8.437 8.156 8.359 137,954 +0.11(+1.33%)
Nov 03, 2017 8.250 8.531 8.124 8.250 227,497 +0.00(+0.00%)
Nov 02, 2017 8.375 8.484 8.030 8.250 265,358 -0.16(-1.86%)
Nov 01, 2017 8.594 8.594 7.936 8.406 361,722 -0.11(-1.29%)
Oct 31, 2017 7.827 9.079 7.044 8.516 1,375,904 -0.36(-4.06%)
Oct 30, 2017 8.782 9.157 8.719 8.876 220,908 +0.05(+0.53%)
Oct 27, 2017 8.688 8.860 8.516 8.829 204,917 +0.16(+1.81%)
Oct 26, 2017 8.750 8.797 8.469 8.672 183,309 -0.13(-1.42%)
Oct 25, 2017 9.236 9.377 8.297 8.797 806,071 -0.47(-5.07%)
Oct 24, 2017 9.126 9.361 9.036 9.267 223,767 +0.14(+1.54%)
Oct 23, 2017 9.361 9.392 9.095 9.126 181,771 -0.22(-2.35%)
Oct 20, 2017 9.330 9.486 9.173 9.345 303,522 +0.13(+1.36%)
Oct 19, 2017 9.283 9.330 9.079 9.220 432,706 -0.16(-1.67%)
Oct 18, 2017 9.471 9.580 9.283 9.377 300,475 +0.02(+0.17%)
Oct 17, 2017 9.690 10.02 9.298 9.361 495,526 -0.38(-3.86%)
Oct 16, 2017 9.549 10.08 9.549 9.737 337,218 +0.19(+1.97%)
Oct 13, 2017 9.533 9.752 9.471 9.549 211,628 +0.02(+0.16%)
Oct 12, 2017 10.18 10.33 9.486 9.533 409,203 -0.56(-5.58%)
Oct 11, 2017 9.204 10.13 9.204 10.10 803,465 +0.86(+9.32%)
Oct 10, 2017 9.345 9.705 9.220 9.236 294,305 -0.11(-1.17%)
Oct 09, 2017 9.173 9.658 9.126 9.345 444,600 +0.20(+2.23%)
Oct 06, 2017 9.079 9.310 8.954 9.142 257,936 +0.02(+0.17%)
Oct 05, 2017 9.157 9.424 9.095 9.126 218,423 -0.02(-0.17%)
Oct 04, 2017 9.471 9.518 9.142 9.142 272,282 -0.25(-2.67%)
Oct 03, 2017 9.283 9.893 9.220 9.392 893,075 +0.22(+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.