Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Phoenix New Media Ltd ADR (NY: FENG )

2.860 -0.210 (-6.84%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Oct 31, 2018 65.22 67.07 63.78 66.25 15,730 +2.06(+3.21%)
Oct 30, 2018 62.95 65.42 62.95 64.19 8,894 +0.21(+0.32%)
Oct 29, 2018 66.86 67.69 62.95 63.98 14,860 -0.82(-1.27%)
Oct 26, 2018 66.45 66.45 63.78 64.81 18,981 -2.06(-3.08%)
Oct 25, 2018 63.78 68.92 63.78 66.86 4,010 +3.09(+4.84%)
Oct 24, 2018 66.45 66.45 63.78 63.78 5,949 -2.88(-4.32%)
Oct 23, 2018 67.48 67.69 66.25 66.66 6,525 -1.85(-2.70%)
Oct 22, 2018 69.33 71.72 67.69 68.51 7,443 +0.00(+0.00%)
Oct 19, 2018 69.13 70.36 68.51 68.51 2,639 -0.41(-0.60%)
Oct 18, 2018 72.62 72.62 68.92 68.92 5,384 -4.11(-5.63%)
Oct 17, 2018 71.59 73.03 70.98 73.03 1,619 +1.03(+1.43%)
Oct 16, 2018 72.21 72.62 70.98 72.01 1,896 +0.21(+0.29%)
Oct 15, 2018 72.21 72.62 71.59 71.80 3,334 -1.23(-1.69%)
Oct 12, 2018 69.95 73.86 69.95 73.03 4,389 +3.70(+5.34%)
Oct 11, 2018 70.15 72.62 69.33 69.33 4,195 -1.44(-2.03%)
Oct 10, 2018 72.21 72.42 69.54 70.77 10,979 -1.65(-2.27%)
Oct 09, 2018 78.18 79.39 72.21 72.42 16,455 -6.79(-8.57%)
Oct 08, 2018 78.38 80.03 77.88 79.21 5,603 -0.41(-0.52%)
Oct 05, 2018 80.44 80.85 78.59 79.62 5,701 -1.65(-2.03%)
Oct 04, 2018 81.67 81.67 79.82 81.26 6,204 -0.41(-0.50%)
Oct 03, 2018 79.21 82.29 78.38 81.67 5,975 +3.09(+3.93%)
Oct 02, 2018 80.85 81.45 78.18 78.59 11,380 -2.88(-3.54%)
Oct 01, 2018 87.85 89.49 79.21 81.47 16,428 -5.35(-6.16%)
Sep 28, 2018 88.46 89.70 84.56 86.82 8,924 -2.06(-2.31%)
Sep 27, 2018 84.14 89.49 79.00 88.88 18,658 +4.94(+5.88%)
Sep 26, 2018 82.50 90.73 79.00 83.94 37,619 -1.85(-2.16%)
Sep 25, 2018 85.17 86.61 84.14 85.79 5,267 +1.44(+1.71%)
Sep 24, 2018 86.41 86.82 83.53 84.35 10,300 -2.26(-2.61%)
Sep 21, 2018 89.08 89.08 86.41 86.61 6,489 -1.44(-1.64%)
Sep 20, 2018 90.11 91.14 87.44 88.05 9,188 -2.47(-2.73%)
Sep 19, 2018 90.52 92.78 88.88 90.52 5,003 -1.23(-1.35%)
Sep 18, 2018 91.76 93.79 89.80 91.76 4,230 +0.00(+0.00%)
Sep 17, 2018 91.34 93.40 89.08 91.76 5,781 -1.03(-1.11%)
Sep 14, 2018 92.78 95.25 90.52 92.78 7,402 -1.23(-1.31%)
Sep 13, 2018 93.20 95.66 91.14 94.02 6,533 +2.88(+3.16%)
Sep 12, 2018 90.11 92.99 88.26 91.14 5,674 +1.03(+1.14%)
Sep 11, 2018 93.81 94.04 89.08 90.11 6,615 -3.91(-4.16%)
Sep 10, 2018 99.57 101.01 93.20 94.02 13,584 -5.55(-5.58%)
Sep 07, 2018 102.66 103.89 99.57 99.57 8,768 -3.91(-3.78%)
Sep 06, 2018 104.92 105.33 101.84 103.48 7,526 -0.62(-0.59%)
Sep 05, 2018 102.86 104.92 100.81 104.10 14,362 +0.41(+0.40%)
Sep 04, 2018 105.54 109.04 102.86 103.69 29,859 -1.65(-1.56%)
Aug 31, 2018 105.33 105.33 105.33 0 +4.32(+4.28%)
Aug 30, 2018 99.78 102.04 97.31 101.01 8,958 +0.00(+0.00%)
Aug 29, 2018 99.16 103.69 96.69 101.01 52,684 +4.94(+5.14%)
Aug 28, 2018 95.05 96.08 87.23 96.08 17,500 +1.85(+1.96%)
Aug 27, 2018 92.58 95.87 91.76 94.22 6,184 +2.47(+2.69%)
Aug 24, 2018 90.93 92.58 88.26 91.76 5,677 +0.82(+0.90%)
Aug 23, 2018 92.78 93.40 88.67 90.93 6,062 -1.23(-1.34%)
Aug 22, 2018 92.58 93.61 84.35 92.17 10,884 +0.00(+0.00%)
Aug 21, 2018 91.34 94.22 91.34 92.17 4,879 +0.82(+0.90%)
Aug 20, 2018 90.11 92.99 90.11 91.34 3,019 +1.85(+2.07%)
Aug 17, 2018 88.46 90.32 87.23 89.49 4,821 +1.03(+1.16%)
Aug 16, 2018 86.00 90.52 84.76 88.46 5,338 +3.50(+4.12%)
Aug 15, 2018 85.58 85.58 78.79 84.97 12,740 +0.00(+0.00%)
Aug 14, 2018 84.56 85.58 80.03 84.97 12,102 -1.03(-1.20%)
Aug 13, 2018 90.32 90.32 84.97 86.00 8,565 -5.14(-5.64%)
Aug 10, 2018 88.05 92.17 87.44 91.14 7,441 +1.65(+1.84%)
Aug 09, 2018 86.20 90.32 86.00 89.49 7,035 +3.50(+4.07%)
Aug 08, 2018 84.76 87.23 82.91 86.00 6,491 +0.41(+0.48%)
Aug 07, 2018 86.00 86.00 83.94 85.58 3,472 +0.21(+0.24%)
Aug 06, 2018 84.14 86.82 81.26 85.38 4,421 +0.82(+0.97%)
Aug 03, 2018 86.82 88.05 83.32 84.56 2,182 -2.06(-2.38%)
Aug 02, 2018 85.17 88.16 85.17 86.61 4,076 -1.44(-1.64%)
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.