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 )

2.030 -0.030 (-1.46%)
Streaming Delayed Price Updated: 1:00 PM EDT, May 9, 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 (%)
Aug 31, 2018 8.015 8.015 8.015 0 +0.33(+4.28%)
Aug 30, 2018 7.592 7.764 7.404 7.686 117,735 +0.00(+0.00%)
Aug 29, 2018 7.545 7.890 7.357 7.686 692,405 +0.38(+5.14%)
Aug 28, 2018 7.232 7.310 6.637 7.310 230,001 +0.14(+1.97%)
Aug 27, 2018 7.044 7.295 6.982 7.169 81,280 +0.19(+2.69%)
Aug 24, 2018 6.919 7.044 6.715 6.982 74,614 +0.06(+0.91%)
Aug 23, 2018 7.060 7.107 6.747 6.919 79,681 -0.09(-1.34%)
Aug 22, 2018 7.044 7.122 6.418 7.013 143,044 +0.00(+0.00%)
Aug 21, 2018 6.950 7.169 6.950 7.013 64,127 +0.06(+0.90%)
Aug 20, 2018 6.856 7.076 6.856 6.950 39,678 +0.14(+2.07%)
Aug 17, 2018 6.731 6.872 6.637 6.809 63,371 +0.08(+1.16%)
Aug 16, 2018 6.543 6.888 6.449 6.731 70,156 +0.27(+4.12%)
Aug 15, 2018 6.512 6.512 5.995 6.465 167,436 +0.00(+0.00%)
Aug 14, 2018 6.434 6.512 6.089 6.465 159,056 -0.08(-1.20%)
Aug 13, 2018 6.872 6.872 6.465 6.543 112,567 -0.39(-5.64%)
Aug 10, 2018 6.700 7.013 6.653 6.935 97,803 +0.13(+1.84%)
Aug 09, 2018 6.559 6.872 6.543 6.809 92,467 +0.27(+4.07%)
Aug 08, 2018 6.449 6.637 6.308 6.543 85,318 +0.03(+0.48%)
Aug 07, 2018 6.543 6.543 6.387 6.512 45,637 +0.02(+0.24%)
Aug 06, 2018 6.402 6.606 6.183 6.496 58,115 +0.06(+0.97%)
Aug 03, 2018 6.606 6.700 6.340 6.434 28,683 -0.16(-2.38%)
Aug 02, 2018 6.481 6.708 6.481 6.590 53,581 -0.11(-1.64%)
Aug 01, 2018 6.465 6.841 6.348 6.700 106,863 +0.22(+3.38%)
Jul 31, 2018 6.215 6.559 6.105 6.481 88,491 +0.31(+5.08%)
Jul 30, 2018 6.277 6.277 6.152 6.168 36,292 -0.11(-1.75%)
Jul 27, 2018 6.418 6.434 6.136 6.277 62,221 -0.14(-2.20%)
Jul 26, 2018 6.528 6.622 6.340 6.418 63,868 -0.19(-2.84%)
Jul 25, 2018 6.199 6.731 6.199 6.606 79,528 +0.44(+7.11%)
Jul 24, 2018 6.121 6.230 6.027 6.168 106,431 +0.13(+2.07%)
Jul 23, 2018 6.324 6.387 6.042 6.042 269,771 -0.28(-4.46%)
Jul 20, 2018 6.872 6.872 6.262 6.324 214,030 -0.52(-7.55%)
Jul 19, 2018 6.809 6.982 6.715 6.841 50,001 -0.02(-0.23%)
Jul 18, 2018 7.091 7.169 6.715 6.856 93,804 -0.27(-3.74%)
Jul 17, 2018 7.029 7.201 7.013 7.122 74,449 +0.11(+1.56%)
Jul 16, 2018 7.122 7.279 6.966 7.013 62,678 -0.19(-2.61%)
Jul 13, 2018 7.216 7.279 7.122 7.201 26,671 -0.02(-0.22%)
Jul 12, 2018 7.138 7.404 7.060 7.216 113,766 +0.11(+1.54%)
Jul 11, 2018 7.326 7.482 7.029 7.107 105,135 -0.33(-4.42%)
Jul 10, 2018 7.545 7.561 7.389 7.436 87,685 -0.20(-2.66%)
Jul 09, 2018 7.169 7.952 6.997 7.639 429,799 +0.53(+7.49%)
Jul 06, 2018 7.076 7.273 6.841 7.107 239,094 +0.02(+0.22%)
Jul 05, 2018 6.762 7.154 6.715 7.091 624,982 +0.30(+4.38%)
Jul 03, 2018 6.794 6.794 6.794 0 +0.02(+0.23%)
Jul 02, 2018 6.575 6.872 6.575 6.778 62,562 +0.13(+1.88%)
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.