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

Phoenix New Media Ltd ADR (NY: FENG )

2.060 -0.040 (-1.90%)
Official Closing 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 (%)
Jul 31, 2020 3.957 4.063 3.904 3.930 115,227 -0.03(-0.67%)
Jul 30, 2020 3.957 4.010 3.904 3.957 40,183 +0.03(+0.68%)
Jul 29, 2020 4.010 4.116 3.930 3.930 63,748 -0.05(-1.33%)
Jul 28, 2020 3.983 4.037 3.957 3.983 41,335 +0.00(+0.00%)
Jul 27, 2020 3.957 4.037 3.930 3.983 52,857 +0.05(+1.35%)
Jul 24, 2020 3.983 4.010 3.877 3.930 55,316 -0.05(-1.33%)
Jul 23, 2020 4.037 4.090 3.904 3.983 109,191 -0.05(-1.32%)
Jul 22, 2020 4.116 4.249 3.983 4.037 61,181 -0.08(-1.94%)
Jul 21, 2020 4.355 4.408 4.116 4.116 72,418 -0.21(-4.91%)
Jul 20, 2020 4.249 4.382 4.169 4.329 58,206 +0.08(+1.87%)
Jul 17, 2020 4.302 4.382 4.169 4.249 82,391 -0.19(-4.19%)
Jul 16, 2020 4.408 4.461 4.143 4.435 81,770 -0.03(-0.60%)
Jul 15, 2020 4.408 4.621 4.302 4.461 94,028 -0.05(-1.18%)
Jul 14, 2020 4.568 4.621 4.355 4.515 110,865 -0.05(-1.16%)
Jul 13, 2020 4.700 4.886 4.528 4.568 288,761 -0.11(-2.27%)
Jul 10, 2020 4.435 4.807 4.329 4.674 145,879 +0.19(+4.14%)
Jul 09, 2020 4.674 4.700 4.276 4.488 157,949 +0.08(+1.81%)
Jul 08, 2020 4.196 4.568 4.143 4.408 169,922 +0.27(+6.41%)
Jul 07, 2020 4.143 4.196 4.090 4.143 61,000 -0.03(-0.64%)
Jul 06, 2020 4.037 4.222 4.037 4.169 103,456 +0.24(+6.08%)
Jul 02, 2020 3.957 4.090 3.904 3.930 128,708 +0.05(+1.37%)
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.