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%)
Streaming Delayed Price Updated: 1:06 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 (%)
Apr 29, 2016 6.277 6.340 6.262 6.277 32,310 +0.00(+0.00%)
Apr 28, 2016 6.262 6.449 6.262 6.277 31,002 -0.02(-0.25%)
Apr 27, 2016 6.402 6.402 6.199 6.293 118,866 -0.11(-1.71%)
Apr 26, 2016 6.481 6.496 6.402 6.402 39,190 -0.09(-1.45%)
Apr 25, 2016 6.496 6.543 6.481 6.496 12,305 -0.05(-0.72%)
Apr 22, 2016 6.653 6.669 6.481 6.543 77,135 -0.17(-2.56%)
Apr 21, 2016 6.856 6.856 6.653 6.715 22,504 -0.06(-0.92%)
Apr 20, 2016 6.778 6.935 6.684 6.778 23,867 +0.02(+0.23%)
Apr 19, 2016 6.825 6.825 6.686 6.762 54,080 -0.06(-0.92%)
Apr 18, 2016 6.982 6.982 6.825 6.825 39,988 -0.08(-1.13%)
Apr 15, 2016 6.982 7.005 6.856 6.903 40,427 -0.03(-0.45%)
Apr 14, 2016 6.856 7.013 6.856 6.935 48,186 -0.17(-2.42%)
Apr 13, 2016 6.825 7.122 6.825 7.107 87,958 +0.17(+2.48%)
Apr 12, 2016 6.809 6.989 6.809 6.935 38,280 -0.03(-0.45%)
Apr 11, 2016 6.669 7.138 6.669 6.966 89,303 +0.16(+2.30%)
Apr 08, 2016 6.700 6.825 6.637 6.809 131,323 +0.14(+2.11%)
Apr 07, 2016 6.606 6.770 6.606 6.669 89,818 +0.05(+0.71%)
Apr 06, 2016 6.402 6.622 6.402 6.622 71,857 +0.22(+3.42%)
Apr 05, 2016 6.387 6.606 6.152 6.402 88,920 -0.20(-3.08%)
Apr 04, 2016 6.669 6.778 6.528 6.606 70,685 -0.19(-2.76%)
Apr 01, 2016 6.856 6.903 6.731 6.794 47,753 -0.17(-2.47%)
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%)
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.