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 )

2.000 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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 (%)
Jul 31, 2019 4.493 4.524 4.461 4.477 38,026 +0.00(+0.00%)
Jul 30, 2019 4.540 4.540 4.461 4.477 29,215 -0.08(-1.72%)
Jul 29, 2019 4.540 4.562 4.508 4.555 21,398 +0.00(+0.00%)
Jul 26, 2019 4.524 4.587 4.524 4.555 13,734 +0.03(+0.69%)
Jul 25, 2019 4.680 4.680 4.508 4.524 20,037 -0.14(-3.02%)
Jul 24, 2019 4.618 4.743 4.587 4.665 107,900 +0.13(+2.76%)
Jul 23, 2019 4.618 4.649 4.383 4.540 113,145 +0.33(+7.81%)
Jul 22, 2019 4.383 4.461 4.164 4.211 63,200 -0.20(-4.61%)
Jul 19, 2019 4.461 4.461 4.367 4.414 43,631 -0.05(-1.05%)
Jul 18, 2019 4.493 4.525 4.383 4.461 17,661 -0.05(-1.04%)
Jul 17, 2019 4.555 4.555 4.493 4.508 62,024 -0.05(-1.03%)
Jul 16, 2019 4.602 4.602 4.540 4.555 16,969 -0.05(-1.02%)
Jul 15, 2019 4.665 4.712 4.571 4.602 25,262 -0.03(-0.68%)
Jul 12, 2019 4.665 4.696 4.618 4.634 33,985 -0.03(-0.67%)
Jul 11, 2019 4.665 4.727 4.634 4.665 33,173 +0.00(+0.00%)
Jul 10, 2019 4.696 4.774 4.634 4.665 46,246 -0.03(-0.67%)
Jul 09, 2019 4.712 4.712 4.665 4.696 99,616 -0.06(-1.32%)
Jul 08, 2019 4.884 4.898 4.727 4.759 67,750 -0.13(-2.56%)
Jul 05, 2019 4.978 5.075 4.884 4.884 17,950 -0.13(-2.50%)
Jul 03, 2019 5.056 5.087 4.978 5.009 13,351 -0.06(-1.23%)
Jul 02, 2019 5.072 5.291 5.009 5.072 154,534 -0.02(-0.31%)
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.