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 )

2.130 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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, 2016 6.982 7.044 6.919 6.966 61,953 -0.13(-1.77%)
Mar 30, 2016 6.982 7.279 6.982 7.091 49,455 +0.03(+0.44%)
Mar 29, 2016 6.794 7.138 6.543 7.060 53,454 +0.23(+3.44%)
Mar 28, 2016 6.778 6.825 6.605 6.825 21,960 +0.03(+0.46%)
Mar 24, 2016 6.715 6.794 6.794 6.794 30,344 +0.02(+0.23%)
Mar 23, 2016 7.154 7.154 6.731 6.778 51,600 -0.38(-5.25%)
Mar 22, 2016 6.669 7.201 6.669 7.154 76,868 +0.47(+7.03%)
Mar 21, 2016 6.653 6.794 6.559 6.684 20,945 +0.03(+0.47%)
Mar 18, 2016 6.700 6.872 6.590 6.653 130,246 +0.00(+0.00%)
Mar 17, 2016 6.653 6.700 6.553 6.653 22,676 +0.05(+0.71%)
Mar 16, 2016 6.402 6.669 6.402 6.606 37,548 +0.30(+4.71%)
Mar 15, 2016 6.731 6.747 6.183 6.308 76,125 -0.38(-5.62%)
Mar 14, 2016 6.575 6.870 6.575 6.684 45,779 +0.22(+3.39%)
Mar 11, 2016 6.481 6.575 6.379 6.465 53,122 +0.09(+1.47%)
Mar 10, 2016 6.622 6.778 6.340 6.371 80,000 -0.25(-3.78%)
Mar 09, 2016 6.230 6.856 6.105 6.622 138,421 +0.44(+7.09%)
Mar 08, 2016 6.121 6.246 5.980 6.183 92,511 -0.02(-0.25%)
Mar 07, 2016 6.058 6.355 6.058 6.199 61,567 +0.17(+2.86%)
Mar 04, 2016 6.058 6.168 5.980 6.027 64,773 -0.05(-0.77%)
Mar 03, 2016 6.027 6.230 5.839 6.074 62,177 +0.09(+1.57%)
Mar 02, 2016 5.980 6.080 5.901 5.980 45,921 +0.02(+0.26%)
Mar 01, 2016 5.870 6.011 5.776 5.964 61,499 +0.11(+1.87%)
Feb 29, 2016 5.808 5.870 5.682 5.855 109,410 +0.08(+1.36%)
Feb 26, 2016 5.792 6.027 5.682 5.776 48,659 -0.02(-0.27%)
Feb 25, 2016 5.964 5.964 5.699 5.792 42,544 -0.30(-4.88%)
Feb 24, 2016 5.886 6.230 5.659 6.089 70,316 +0.22(+3.73%)
Feb 23, 2016 6.105 6.152 5.823 5.870 72,208 -0.31(-5.06%)
Feb 22, 2016 6.042 6.262 6.042 6.183 33,552 +0.17(+2.86%)
Feb 19, 2016 6.277 6.293 5.886 6.011 36,012 -0.28(-4.48%)
Feb 18, 2016 6.105 6.293 6.042 6.293 102,893 +0.30(+4.96%)
Feb 17, 2016 6.089 6.152 5.808 5.995 59,554 +0.08(+1.32%)
Feb 16, 2016 6.199 6.293 5.635 5.917 60,667 +0.61(+11.50%)
Feb 12, 2016 5.369 5.307 5.307 5.307 167,563 +0.13(+2.42%)
Feb 11, 2016 5.401 5.526 5.181 5.181 96,299 -0.08(-1.49%)
Feb 10, 2016 5.479 5.510 5.244 5.260 79,005 -0.16(-2.89%)
Feb 09, 2016 5.573 5.745 5.291 5.416 47,396 -0.25(-4.42%)
Feb 08, 2016 5.917 6.011 5.510 5.667 89,503 -0.36(-5.97%)
Feb 05, 2016 6.293 6.465 5.948 6.027 52,376 -0.23(-3.75%)
Feb 04, 2016 6.262 6.314 6.199 6.262 33,984 +0.00(+0.00%)
Feb 03, 2016 6.418 6.543 6.136 6.262 81,968 -0.11(-1.72%)
Feb 02, 2016 6.653 6.653 6.371 6.371 47,884 -0.30(-4.46%)
Feb 01, 2016 6.966 6.966 6.653 6.669 26,779 -0.33(-4.70%)
Jan 29, 2016 6.825 7.013 6.653 6.997 77,498 +0.05(+0.68%)
Jan 28, 2016 7.263 7.263 6.778 6.950 61,146 -0.13(-1.77%)
Jan 27, 2016 7.467 7.467 6.982 7.076 39,256 -0.39(-5.24%)
Jan 26, 2016 7.357 7.576 7.216 7.467 69,599 +0.05(+0.63%)
Jan 25, 2016 7.295 7.498 7.295 7.420 29,231 +0.05(+0.64%)
Jan 22, 2016 7.702 7.764 7.310 7.373 51,904 -0.06(-0.84%)
Jan 21, 2016 7.310 7.537 7.295 7.436 34,036 -0.13(-1.66%)
Jan 20, 2016 7.514 7.749 7.295 7.561 172,935 -0.27(-3.40%)
Jan 19, 2016 7.248 8.031 7.248 7.827 143,137 +0.58(+7.99%)
Jan 15, 2016 7.670 7.248 7.248 7.248 158,875 -0.47(-6.09%)
Jan 14, 2016 7.639 7.921 7.639 7.717 26,171 +0.02(+0.20%)
Jan 13, 2016 7.702 7.983 7.592 7.702 85,532 -0.11(-1.40%)
Jan 12, 2016 7.686 7.999 7.639 7.811 83,192 +0.11(+1.42%)
Jan 11, 2016 8.297 8.297 7.639 7.702 190,372 -0.69(-8.21%)
Jan 08, 2016 8.171 8.422 8.163 8.390 59,783 +0.02(+0.19%)
Jan 07, 2016 8.610 8.750 8.077 8.375 159,917 -0.61(-6.79%)
Jan 06, 2016 9.001 9.361 8.923 8.985 54,397 -0.02(-0.17%)
Jan 05, 2016 8.641 9.095 8.625 9.001 80,849 +0.23(+2.68%)
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.