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 (%)
May 31, 2016 6.199 6.293 6.136 6.246 69,899 +0.06(+1.01%)
May 27, 2016 6.074 6.183 6.183 6.183 33,027 +0.19(+3.13%)
May 26, 2016 6.136 6.199 5.995 5.995 22,988 -0.16(-2.54%)
May 25, 2016 6.042 6.230 5.980 6.152 49,439 +0.11(+1.81%)
May 24, 2016 6.246 6.246 6.027 6.042 29,205 -0.20(-3.26%)
May 23, 2016 6.262 6.293 6.122 6.246 42,339 +0.00(+0.00%)
May 20, 2016 6.058 6.293 6.058 6.246 202,268 +0.05(+0.76%)
May 19, 2016 6.293 6.308 6.089 6.199 50,224 -0.05(-0.75%)
May 18, 2016 6.011 6.308 5.839 6.246 183,575 +0.22(+3.64%)
May 17, 2016 5.839 6.035 5.792 6.027 43,190 +0.19(+3.22%)
May 16, 2016 5.667 5.839 5.588 5.839 231,619 +0.25(+4.48%)
May 13, 2016 5.745 5.823 5.463 5.588 124,756 -0.20(-3.51%)
May 12, 2016 5.745 5.839 5.729 5.792 152,294 +0.00(+0.00%)
May 11, 2016 5.792 5.852 5.635 5.792 125,445 -0.03(-0.54%)
May 10, 2016 5.792 5.980 5.745 5.823 225,385 +0.11(+1.92%)
May 09, 2016 6.027 6.042 5.714 5.714 83,745 -0.39(-6.41%)
May 06, 2016 6.058 6.199 6.058 6.105 151,312 -0.05(-0.76%)
May 05, 2016 6.042 6.160 6.042 6.152 117,678 +0.11(+1.81%)
May 04, 2016 6.136 6.262 6.042 6.042 39,951 +0.00(+0.00%)
May 03, 2016 6.308 6.308 6.042 6.042 68,080 -0.27(-4.22%)
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.