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 30, 2016 4.915 4.915 4.915 0 -0.13(-2.48%)
Dec 29, 2016 5.197 5.275 5.009 5.041 75,915 -0.14(-2.72%)
Dec 28, 2016 5.260 5.463 5.103 5.181 91,707 -0.02(-0.30%)
Dec 27, 2016 5.416 5.479 5.150 5.197 82,507 -0.23(-4.32%)
Dec 23, 2016 5.432 5.432 5.432 0 +0.17(+3.27%)
Dec 22, 2016 5.448 5.541 5.260 5.260 57,906 -0.22(-4.00%)
Dec 21, 2016 5.620 5.745 5.448 5.479 73,760 -0.25(-4.37%)
Dec 20, 2016 5.463 5.761 5.463 5.729 41,625 +0.22(+3.98%)
Dec 19, 2016 5.573 5.604 5.479 5.510 41,798 -0.06(-1.12%)
Dec 16, 2016 5.573 5.667 5.573 5.573 47,497 -0.02(-0.28%)
Dec 15, 2016 5.761 5.761 5.573 5.588 96,642 -0.16(-2.72%)
Dec 14, 2016 5.745 5.823 5.698 5.745 32,218 -0.03(-0.54%)
Dec 13, 2016 5.729 5.839 5.729 5.776 31,479 +0.03(+0.55%)
Dec 12, 2016 5.855 5.855 5.729 5.745 72,787 -0.13(-2.13%)
Dec 09, 2016 5.901 5.902 5.839 5.870 46,112 -0.02(-0.27%)
Dec 08, 2016 5.901 5.995 5.870 5.886 122,788 -0.06(-1.05%)
Dec 07, 2016 5.839 6.011 5.839 5.948 38,381 +0.03(+0.53%)
Dec 06, 2016 5.964 5.980 5.870 5.917 21,266 -0.01(-0.13%)
Dec 05, 2016 6.089 6.089 5.870 5.925 45,930 -0.12(-1.94%)
Dec 02, 2016 5.886 6.105 5.886 6.042 58,531 +0.13(+2.12%)
Dec 01, 2016 6.042 6.136 5.794 5.917 55,665 -0.13(-2.07%)
Nov 30, 2016 5.948 6.089 5.898 6.042 45,431 +0.13(+2.12%)
Nov 29, 2016 5.948 5.995 5.917 5.917 40,733 -0.03(-0.53%)
Nov 28, 2016 5.901 6.136 5.886 5.948 53,185 +0.02(+0.26%)
Nov 25, 2016 5.948 6.042 5.855 5.933 21,988 -0.02(-0.39%)
Nov 23, 2016 5.956 5.956 5.956 0 -0.09(-1.42%)
Nov 22, 2016 6.011 6.105 6.011 6.042 20,558 -0.06(-1.03%)
Nov 21, 2016 5.948 6.105 5.948 6.105 21,530 +0.06(+1.04%)
Nov 18, 2016 5.964 6.074 5.870 6.042 61,075 +0.05(+0.78%)
Nov 17, 2016 6.074 6.183 5.980 5.995 65,669 -0.11(-1.79%)
Nov 16, 2016 6.042 6.152 6.027 6.105 53,000 +0.08(+1.30%)
Nov 15, 2016 5.994 6.089 5.964 6.027 35,215 +0.06(+1.05%)
Nov 14, 2016 6.105 6.105 5.964 5.964 42,085 -0.20(-3.30%)
Nov 11, 2016 6.089 6.168 5.948 6.168 149,774 +0.08(+1.29%)
Nov 10, 2016 5.823 6.246 5.819 6.089 347,219 +0.27(+4.57%)
Nov 09, 2016 5.714 5.901 5.651 5.823 124,780 +0.25(+4.49%)
Nov 08, 2016 5.698 5.698 5.573 5.573 72,619 -0.09(-1.66%)
Nov 07, 2016 5.698 5.745 5.651 5.667 8,928 +0.03(+0.56%)
Nov 04, 2016 5.667 5.703 5.635 5.635 30,220 -0.02(-0.28%)
Nov 03, 2016 5.714 5.714 5.635 5.651 22,960 +0.00(+0.00%)
Nov 02, 2016 5.651 5.745 5.635 5.651 41,264 +0.02(+0.28%)
Nov 01, 2016 5.698 5.729 5.588 5.635 77,769 -0.02(-0.28%)
Oct 31, 2016 5.917 5.917 5.651 5.651 41,281 -0.17(-2.96%)
Oct 28, 2016 5.729 6.042 5.729 5.823 77,235 +0.11(+1.92%)
Oct 27, 2016 5.651 5.823 5.651 5.714 27,336 +0.05(+0.83%)
Oct 26, 2016 5.651 5.682 5.651 5.667 20,110 +0.02(+0.28%)
Oct 25, 2016 5.714 5.776 5.651 5.651 34,203 -0.11(-1.90%)
Oct 24, 2016 5.729 6.011 5.667 5.761 46,932 +0.09(+1.66%)
Oct 21, 2016 5.667 5.729 5.667 5.667 12,211 -0.05(-0.82%)
Oct 20, 2016 5.682 5.729 5.682 5.714 1,399 +0.03(+0.55%)
Oct 19, 2016 5.651 5.714 5.651 5.682 18,830 +0.00(+0.00%)
Oct 18, 2016 5.651 5.761 5.651 5.682 46,878 +0.03(+0.55%)
Oct 17, 2016 5.651 5.667 5.651 5.651 24,965 +0.00(+0.00%)
Oct 14, 2016 5.651 5.745 5.651 5.651 40,673 -0.03(-0.55%)
Oct 13, 2016 5.651 5.698 5.651 5.682 42,165 -0.06(-1.09%)
Oct 12, 2016 5.682 5.823 5.667 5.745 28,334 -0.02(-0.27%)
Oct 11, 2016 5.886 5.917 5.745 5.761 46,917 -0.17(-2.90%)
Oct 10, 2016 5.901 5.964 5.870 5.933 13,774 +0.05(+0.80%)
Oct 07, 2016 5.870 5.948 5.870 5.886 30,469 -0.05(-0.79%)
Oct 06, 2016 5.917 5.995 5.917 5.933 31,157 -0.08(-1.30%)
Oct 05, 2016 5.933 6.089 5.933 6.011 55,060 +0.01(+0.13%)
Oct 04, 2016 5.901 6.042 5.901 6.003 19,476 +0.05(+0.92%)
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.