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 (%)
Jan 29, 2016 6.825 7.013 6.653 6.997 77,498 +0.05(+0.68%)
Jan 28, 2016 7.263 7.263 6.778 6.950 61,146 -0.13(-1.77%)
Jan 27, 2016 7.467 7.467 6.982 7.076 39,256 -0.39(-5.24%)
Jan 26, 2016 7.357 7.576 7.216 7.467 69,599 +0.05(+0.63%)
Jan 25, 2016 7.295 7.498 7.295 7.420 29,231 +0.05(+0.64%)
Jan 22, 2016 7.702 7.764 7.310 7.373 51,904 -0.06(-0.84%)
Jan 21, 2016 7.310 7.537 7.295 7.436 34,036 -0.13(-1.66%)
Jan 20, 2016 7.514 7.749 7.295 7.561 172,935 -0.27(-3.40%)
Jan 19, 2016 7.248 8.031 7.248 7.827 143,137 +0.58(+7.99%)
Jan 15, 2016 7.670 7.248 7.248 7.248 158,875 -0.47(-6.09%)
Jan 14, 2016 7.639 7.921 7.639 7.717 26,171 +0.02(+0.20%)
Jan 13, 2016 7.702 7.983 7.592 7.702 85,532 -0.11(-1.40%)
Jan 12, 2016 7.686 7.999 7.639 7.811 83,192 +0.11(+1.42%)
Jan 11, 2016 8.297 8.297 7.639 7.702 190,372 -0.69(-8.21%)
Jan 08, 2016 8.171 8.422 8.163 8.390 59,783 +0.02(+0.19%)
Jan 07, 2016 8.610 8.750 8.077 8.375 159,917 -0.61(-6.79%)
Jan 06, 2016 9.001 9.361 8.923 8.985 54,397 -0.02(-0.17%)
Jan 05, 2016 8.641 9.095 8.625 9.001 80,849 +0.23(+2.68%)
Jan 04, 2016 9.236 9.361 8.578 8.766 221,745 -0.66(-6.98%)
Dec 31, 2015 9.361 9.424 9.424 9.424 46,570 +0.19(+2.03%)
Dec 30, 2015 9.392 9.471 9.017 9.236 97,065 -0.16(-1.67%)
Dec 29, 2015 9.017 9.502 9.017 9.392 43,806 +0.20(+2.21%)
Dec 28, 2015 9.392 9.690 9.095 9.189 95,077 -0.17(-1.84%)
Dec 24, 2015 8.704 9.361 9.361 9.361 142,074 +0.63(+7.17%)
Dec 23, 2015 8.500 8.923 8.500 8.735 105,480 +0.06(+0.72%)
Dec 22, 2015 8.610 9.017 8.516 8.672 101,554 +0.14(+1.65%)
Dec 21, 2015 8.782 8.782 8.312 8.531 47,557 -0.16(-1.80%)
Dec 18, 2015 7.670 8.844 7.670 8.688 197,550 +1.03(+13.50%)
Dec 17, 2015 7.749 7.921 7.608 7.655 111,454 -0.16(-2.00%)
Dec 16, 2015 7.592 7.890 7.592 7.811 126,766 +0.17(+2.25%)
Dec 15, 2015 7.545 7.639 7.436 7.639 72,463 +0.19(+2.52%)
Dec 14, 2015 7.451 7.514 7.357 7.451 51,685 +0.00(+0.00%)
Dec 11, 2015 7.451 7.514 7.373 7.451 30,964 -0.05(-0.63%)
Dec 10, 2015 7.436 7.539 7.436 7.498 15,039 +0.05(+0.63%)
Dec 09, 2015 7.436 7.498 7.373 7.451 56,266 -0.02(-0.21%)
Dec 08, 2015 7.436 7.498 7.389 7.467 52,987 -0.05(-0.62%)
Dec 07, 2015 7.436 7.561 7.357 7.514 45,492 +0.03(+0.42%)
Dec 04, 2015 7.467 7.561 7.404 7.483 18,437 -0.11(-1.44%)
Dec 03, 2015 7.529 7.686 7.404 7.592 50,173 -0.02(-0.21%)
Dec 02, 2015 7.639 7.639 7.451 7.608 51,220 -0.03(-0.41%)
Dec 01, 2015 7.608 7.639 7.436 7.639 61,376 -0.03(-0.41%)
Nov 30, 2015 7.749 7.749 7.483 7.670 92,189 +0.02(+0.20%)
Nov 27, 2015 7.436 7.670 7.248 7.655 61,828 +0.20(+2.73%)
Nov 25, 2015 7.091 7.451 7.451 7.451 118,373 +0.22(+3.03%)
Nov 24, 2015 7.216 7.341 6.982 7.232 76,348 -0.13(-1.70%)
Nov 23, 2015 7.201 7.357 7.185 7.357 55,341 +0.02(+0.21%)
Nov 20, 2015 7.060 7.389 7.060 7.342 46,400 +0.27(+3.76%)
Nov 19, 2015 7.060 7.216 6.982 7.076 116,480 +0.13(+1.80%)
Nov 18, 2015 7.169 7.310 6.747 6.950 78,271 -0.19(-2.63%)
Nov 17, 2015 7.342 7.655 7.044 7.138 47,599 -0.30(-4.00%)
Nov 16, 2015 7.310 7.561 7.295 7.436 105,012 +0.06(+0.85%)
Nov 13, 2015 7.451 7.451 7.138 7.373 61,179 -0.17(-2.28%)
Nov 12, 2015 7.389 7.608 7.310 7.545 75,351 +0.20(+2.77%)
Nov 11, 2015 7.749 7.811 7.060 7.342 155,037 -0.33(-4.29%)
Nov 10, 2015 7.874 7.890 7.639 7.670 97,417 -0.25(-3.16%)
Nov 09, 2015 7.874 8.015 7.874 7.921 52,573 -0.06(-0.78%)
Nov 06, 2015 7.858 7.999 7.702 7.983 109,814 +0.08(+0.99%)
Nov 05, 2015 7.890 8.030 7.749 7.905 78,936 -0.05(-0.59%)
Nov 04, 2015 7.921 8.062 7.843 7.952 199,279 +0.03(+0.40%)
Nov 03, 2015 7.936 7.983 7.655 7.921 103,225 +0.09(+1.20%)
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.