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 (%)
May 31, 2017 4.634 4.665 4.587 4.618 50,422 -0.02(-0.34%)
May 30, 2017 4.727 4.806 4.618 4.634 39,070 -0.09(-1.99%)
May 26, 2017 4.727 4.790 4.593 4.727 68,254 -0.03(-0.66%)
May 25, 2017 4.806 4.899 4.743 4.759 63,018 -0.03(-0.65%)
May 24, 2017 4.806 4.900 4.790 4.790 15,063 -0.02(-0.33%)
May 23, 2017 4.868 4.915 4.806 4.806 38,934 -0.08(-1.60%)
May 22, 2017 4.931 5.041 4.853 4.884 119,303 -0.03(-0.64%)
May 19, 2017 4.876 4.978 4.853 4.915 32,236 +0.06(+1.29%)
May 18, 2017 4.915 4.962 4.853 4.853 117,789 -0.13(-2.52%)
May 17, 2017 5.009 5.041 4.962 4.978 70,550 -0.05(-0.93%)
May 16, 2017 5.228 5.260 5.009 5.025 135,316 -0.22(-4.18%)
May 15, 2017 5.244 5.260 5.166 5.244 38,480 -0.05(-0.89%)
May 12, 2017 5.354 5.385 5.291 5.291 21,826 -0.09(-1.74%)
May 11, 2017 5.354 5.385 5.322 5.385 10,776 +0.02(+0.29%)
May 10, 2017 5.213 5.401 5.213 5.369 16,823 +0.11(+2.08%)
May 09, 2017 5.181 5.401 5.181 5.260 107,800 +0.06(+1.20%)
May 08, 2017 5.072 5.291 5.072 5.197 46,850 +0.03(+0.61%)
May 05, 2017 5.166 5.260 5.103 5.166 152,729 -0.06(-1.20%)
May 04, 2017 5.181 5.260 5.181 5.228 10,919 -0.03(-0.60%)
May 03, 2017 5.228 5.385 5.228 5.260 40,747 -0.03(-0.59%)
May 02, 2017 5.228 5.401 5.213 5.291 30,200 -0.02(-0.29%)
May 01, 2017 5.401 5.401 5.283 5.307 110,947 -0.16(-2.87%)
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%)
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.