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

Phoenix New Media Ltd ADR (NY: FENG )

2.030 +0.050 (+2.51%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Nov 30, 2018 5.714 5.839 5.510 5.557 646,872 -0.16(-2.74%)
Nov 29, 2018 5.651 5.808 5.526 5.714 55,079 -0.02(-0.27%)
Nov 28, 2018 5.604 5.761 5.526 5.729 79,849 +0.14(+2.52%)
Nov 27, 2018 5.479 5.714 5.479 5.588 91,204 +0.09(+1.71%)
Nov 26, 2018 5.494 5.573 5.416 5.494 74,141 +0.06(+1.15%)
Nov 23, 2018 5.260 5.494 5.150 5.432 65,351 +0.14(+2.66%)
Nov 21, 2018 5.291 5.291 5.291 0 +0.11(+2.11%)
Nov 20, 2018 5.244 5.402 5.041 5.181 133,113 -0.16(-2.93%)
Nov 19, 2018 5.401 5.526 5.275 5.338 135,859 +0.14(+2.71%)
Nov 16, 2018 5.119 5.401 5.025 5.197 109,685 +0.05(+0.91%)
Nov 15, 2018 5.041 5.181 4.931 5.150 70,072 +0.14(+2.81%)
Nov 14, 2018 4.837 5.043 4.806 5.009 138,339 +0.20(+4.23%)
Nov 13, 2018 5.119 5.150 4.806 4.806 289,328 -0.49(-9.17%)
Nov 12, 2018 5.477 5.477 5.228 5.291 105,847 -0.20(-3.70%)
Nov 09, 2018 5.682 5.714 5.416 5.494 70,845 -0.28(-4.88%)
Nov 08, 2018 5.855 5.870 5.729 5.776 83,444 -0.08(-1.34%)
Nov 07, 2018 5.682 5.948 5.604 5.855 82,385 +0.20(+3.60%)
Nov 06, 2018 5.463 5.667 5.307 5.651 80,887 +0.14(+2.56%)
Nov 05, 2018 5.604 5.604 5.369 5.510 15,133 -0.06(-1.12%)
Nov 02, 2018 5.714 5.714 5.416 5.573 90,840 -0.03(-0.56%)
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.