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

Phoenix New Media Ltd ADR (NY: FENG )

2.060 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
May 31, 2018 8.594 8.657 8.563 8.625 94,927 +0.02(+0.18%)
May 30, 2018 8.750 8.766 8.578 8.610 145,346 -0.13(-1.43%)
May 29, 2018 8.625 8.750 8.578 8.735 107,920 +0.11(+1.27%)
May 25, 2018 8.625 8.625 8.625 0 -0.06(-0.72%)
May 24, 2018 8.594 8.719 8.531 8.688 190,055 -0.16(-1.77%)
May 23, 2018 8.704 8.954 8.578 8.844 210,982 +0.05(+0.53%)
May 22, 2018 8.688 9.032 8.610 8.797 320,694 -0.02(-0.18%)
May 21, 2018 8.688 9.126 8.578 8.813 293,820 +0.13(+1.44%)
May 18, 2018 8.610 8.735 8.610 8.688 156,551 +0.06(+0.73%)
May 17, 2018 8.563 8.860 8.406 8.625 356,432 -0.06(-0.72%)
May 16, 2018 7.655 8.954 7.655 8.688 1,252,030 +1.06(+13.96%)
May 15, 2018 6.402 7.936 6.402 7.623 482,377 +1.06(+16.23%)
May 14, 2018 6.512 6.606 6.465 6.559 142,175 +0.09(+1.45%)
May 11, 2018 6.731 6.778 6.418 6.465 111,662 -0.23(-3.50%)
May 10, 2018 6.199 6.731 6.168 6.700 147,363 +0.53(+8.63%)
May 09, 2018 6.199 6.215 6.089 6.168 59,239 +0.00(+0.00%)
May 08, 2018 6.277 6.309 6.152 6.168 47,709 -0.06(-1.01%)
May 07, 2018 6.121 6.434 6.121 6.230 154,600 +0.08(+1.27%)
May 04, 2018 6.246 6.355 6.105 6.152 113,957 -0.11(-1.75%)
May 03, 2018 6.183 6.277 6.168 6.262 50,425 +0.00(+0.00%)
May 02, 2018 6.355 6.355 6.230 6.262 166,537 -0.06(-0.99%)
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.