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 )

2.110 +0.010 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jun 29, 2018 6.575 6.825 6.575 6.653 41,443 +0.05(+0.71%)
Jun 28, 2018 6.622 6.684 6.528 6.606 40,396 -0.05(-0.71%)
Jun 27, 2018 6.888 6.888 6.543 6.653 63,976 -0.22(-3.19%)
Jun 26, 2018 6.966 7.216 6.762 6.872 149,754 -0.11(-1.57%)
Jun 25, 2018 7.107 7.185 6.871 6.982 148,251 -0.16(-2.19%)
Jun 22, 2018 7.201 7.203 6.952 7.138 80,432 -0.03(-0.44%)
Jun 21, 2018 7.232 7.279 7.013 7.169 78,591 -0.03(-0.43%)
Jun 20, 2018 7.122 7.263 6.809 7.201 171,299 +0.19(+2.68%)
Jun 19, 2018 7.357 7.404 6.950 7.013 607,723 -0.44(-5.88%)
Jun 18, 2018 7.561 7.647 7.354 7.451 103,783 -0.25(-3.25%)
Jun 15, 2018 7.905 7.905 7.702 88,543 -0.20(-2.57%)
Jun 14, 2018 8.030 8.109 7.780 7.905 74,554 -0.06(-0.79%)
Jun 13, 2018 7.983 8.093 7.733 7.968 157,987 -0.08(-0.97%)
Jun 12, 2018 8.469 8.555 7.983 8.046 137,343 -0.36(-4.28%)
Jun 11, 2018 8.156 8.531 8.015 8.406 246,928 +0.27(+3.27%)
Jun 08, 2018 7.999 8.343 7.999 8.140 66,417 +0.09(+1.17%)
Jun 07, 2018 8.109 8.250 8.046 8.046 70,692 +0.00(+0.00%)
Jun 06, 2018 7.968 8.046 95,650 -0.28(-3.38%)
Jun 05, 2018 8.610 8.719 8.171 8.328 102,511 -0.28(-3.27%)
Jun 04, 2018 8.547 8.688 8.547 8.610 88,936 +0.05(+0.55%)
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.