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 (%)
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%)
Mar 01, 2017 6.074 6.089 5.948 6.058 29,703 +0.05(+0.78%)
Feb 28, 2017 6.105 6.146 5.964 6.011 44,946 -0.09(-1.54%)
Feb 27, 2017 6.152 6.168 6.027 6.105 35,709 -0.08(-1.27%)
Feb 24, 2017 6.058 6.215 5.875 6.183 53,351 +0.09(+1.54%)
Feb 23, 2017 6.152 6.152 5.948 6.089 84,154 -0.11(-1.77%)
Feb 22, 2017 6.731 6.731 5.901 6.199 136,793 -0.02(-0.25%)
Feb 21, 2017 6.027 6.277 6.011 6.215 521,648 +0.27(+4.47%)
Feb 17, 2017 5.948 5.948 5.948 0 +0.45(+8.26%)
Feb 16, 2017 5.401 5.557 5.401 5.494 61,540 +0.02(+0.29%)
Feb 15, 2017 5.416 5.557 5.401 5.479 45,827 +0.00(+0.00%)
Feb 14, 2017 5.494 5.573 5.354 5.479 62,003 -0.11(-1.96%)
Feb 13, 2017 5.526 5.698 5.494 5.588 65,294 +0.08(+1.42%)
Feb 10, 2017 5.494 5.588 5.448 5.510 25,060 +0.02(+0.28%)
Feb 09, 2017 5.526 5.541 5.416 5.494 31,154 -0.03(-0.57%)
Feb 08, 2017 5.448 5.557 5.448 5.526 32,663 +0.09(+1.73%)
Feb 07, 2017 5.291 5.432 5.275 5.432 21,461 +0.08(+1.46%)
Feb 06, 2017 5.369 5.432 5.322 5.354 39,654 -0.11(-2.01%)
Feb 03, 2017 5.244 5.479 5.244 5.463 28,378 +0.17(+3.25%)
Feb 02, 2017 5.244 5.291 5.244 5.291 729,377 +0.00(+0.00%)
Feb 01, 2017 5.354 5.354 5.244 5.291 29,423 -0.02(-0.29%)
Jan 31, 2017 5.463 5.463 5.260 5.307 34,675 -0.06(-1.17%)
Jan 30, 2017 5.510 5.510 5.322 5.369 22,324 -0.11(-2.00%)
Jan 27, 2017 5.620 5.620 5.479 5.479 5,789 -0.13(-2.23%)
Jan 26, 2017 5.557 6.042 5.494 5.604 51,371 +0.06(+1.13%)
Jan 25, 2017 5.479 5.682 5.479 5.541 115,383 +0.17(+3.21%)
Jan 24, 2017 5.494 5.494 5.369 5.369 23,776 -0.09(-1.72%)
Jan 23, 2017 5.448 5.479 5.385 5.463 22,398 +0.02(+0.29%)
Jan 20, 2017 5.369 5.557 5.260 5.448 100,302 +0.16(+2.96%)
Jan 19, 2017 5.087 5.322 5.034 5.291 48,672 +0.16(+3.05%)
Jan 18, 2017 5.181 5.244 5.134 5.134 14,429 -0.13(-2.38%)
Jan 17, 2017 5.166 5.448 5.072 5.260 64,694 -0.05(-0.88%)
Jan 13, 2017 5.307 5.307 5.307 0 +0.25(+4.95%)
Jan 12, 2017 5.150 5.150 5.041 5.056 26,783 -0.11(-2.12%)
Jan 11, 2017 5.134 5.275 5.025 5.166 97,542 +0.04(+0.76%)
Jan 10, 2017 5.087 5.134 5.041 5.127 88,767 +0.07(+1.39%)
Jan 09, 2017 4.900 5.095 4.900 5.056 77,324 +0.13(+2.54%)
Jan 06, 2017 5.166 5.166 4.931 4.931 210,881 -0.31(-5.97%)
Jan 05, 2017 5.166 5.291 5.103 5.244 71,449 -0.05(-0.89%)
Jan 04, 2017 5.025 5.338 4.978 5.291 26,115 +0.27(+5.30%)
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.