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 (%)
Aug 31, 2016 5.651 5.651 5.573 5.573 158,164 -0.06(-1.11%)
Aug 30, 2016 5.573 5.651 5.557 5.635 85,625 +0.06(+1.12%)
Aug 29, 2016 5.573 5.651 5.494 5.573 143,628 -0.02(-0.28%)
Aug 26, 2016 5.588 5.651 5.494 5.588 86,154 +0.00(+0.00%)
Aug 25, 2016 5.557 5.635 5.510 5.588 133,123 +0.06(+1.13%)
Aug 24, 2016 5.651 5.651 5.510 5.526 111,963 -0.11(-1.94%)
Aug 23, 2016 5.682 5.714 5.588 5.635 87,125 +0.03(+0.56%)
Aug 22, 2016 5.494 5.667 5.479 5.604 93,902 +0.06(+1.13%)
Aug 19, 2016 5.479 5.651 5.479 5.541 101,245 +0.04(+0.71%)
Aug 18, 2016 5.510 5.698 5.479 5.502 61,726 -0.01(-0.14%)
Aug 17, 2016 5.573 5.729 5.510 5.510 113,614 +0.00(+0.00%)
Aug 16, 2016 5.682 5.792 5.494 5.510 115,806 -0.17(-3.03%)
Aug 15, 2016 5.714 5.917 5.682 5.682 101,507 +0.00(+0.00%)
Aug 12, 2016 5.776 5.839 5.573 5.682 119,357 -0.14(-2.42%)
Aug 11, 2016 5.682 5.948 5.682 5.823 55,808 +0.11(+1.92%)
Aug 10, 2016 6.121 6.152 5.635 5.714 160,063 -0.44(-7.12%)
Aug 09, 2016 6.105 6.246 6.074 6.152 112,682 -0.03(-0.51%)
Aug 08, 2016 6.105 6.199 6.074 6.183 16,975 +0.11(+1.80%)
Aug 05, 2016 6.215 6.246 6.074 6.074 29,527 -0.11(-1.77%)
Aug 04, 2016 6.246 6.246 6.121 6.183 36,044 -0.06(-1.00%)
Aug 03, 2016 6.262 6.277 6.168 6.246 32,580 +0.00(+0.00%)
Aug 02, 2016 6.215 6.262 6.058 6.246 95,137 +0.05(+0.76%)
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.