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

Phoenix New Media Ltd ADR (NY: FENG )

2.090 +0.030 (+1.45%)
Streaming Delayed Price Updated: 10:25 AM EDT, May 9, 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, 2016 5.917 5.917 5.651 5.651 41,281 -0.17(-2.96%)
Oct 28, 2016 5.729 6.042 5.729 5.823 77,235 +0.11(+1.92%)
Oct 27, 2016 5.651 5.823 5.651 5.714 27,336 +0.05(+0.83%)
Oct 26, 2016 5.651 5.682 5.651 5.667 20,110 +0.02(+0.28%)
Oct 25, 2016 5.714 5.776 5.651 5.651 34,203 -0.11(-1.90%)
Oct 24, 2016 5.729 6.011 5.667 5.761 46,932 +0.09(+1.66%)
Oct 21, 2016 5.667 5.729 5.667 5.667 12,211 -0.05(-0.82%)
Oct 20, 2016 5.682 5.729 5.682 5.714 1,399 +0.03(+0.55%)
Oct 19, 2016 5.651 5.714 5.651 5.682 18,830 +0.00(+0.00%)
Oct 18, 2016 5.651 5.761 5.651 5.682 46,878 +0.03(+0.55%)
Oct 17, 2016 5.651 5.667 5.651 5.651 24,965 +0.00(+0.00%)
Oct 14, 2016 5.651 5.745 5.651 5.651 40,673 -0.03(-0.55%)
Oct 13, 2016 5.651 5.698 5.651 5.682 42,165 -0.06(-1.09%)
Oct 12, 2016 5.682 5.823 5.667 5.745 28,334 -0.02(-0.27%)
Oct 11, 2016 5.886 5.917 5.745 5.761 46,917 -0.17(-2.90%)
Oct 10, 2016 5.901 5.964 5.870 5.933 13,774 +0.05(+0.80%)
Oct 07, 2016 5.870 5.948 5.870 5.886 30,469 -0.05(-0.79%)
Oct 06, 2016 5.917 5.995 5.917 5.933 31,157 -0.08(-1.30%)
Oct 05, 2016 5.933 6.089 5.933 6.011 55,060 +0.01(+0.13%)
Oct 04, 2016 5.901 6.042 5.901 6.003 19,476 +0.05(+0.92%)
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.