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

Phoenix New Media Ltd ADR (NY: FENG )

2.100 -0.010 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 31, 2020 5.072 5.099 4.807 4.807 69,475 -0.29(-5.73%)
Jan 30, 2020 5.178 5.178 5.072 5.099 5,811 -0.08(-1.54%)
Jan 29, 2020 5.178 5.178 5.072 5.178 6,606 +0.03(+0.51%)
Jan 28, 2020 5.178 5.232 5.152 5.152 10,507 -0.03(-0.51%)
Jan 27, 2020 5.178 5.182 5.046 5.178 31,424 -0.05(-1.02%)
Jan 24, 2020 5.285 5.311 5.205 5.232 18,903 -0.05(-1.00%)
Jan 23, 2020 5.338 5.338 5.234 5.285 5,283 -0.03(-0.50%)
Jan 22, 2020 5.258 5.311 5.232 5.311 10,631 +0.00(+0.00%)
Jan 21, 2020 5.099 5.311 5.099 5.311 35,276 +0.11(+2.04%)
Jan 17, 2020 5.205 5.285 5.178 5.205 24,476 +0.05(+1.03%)
Jan 16, 2020 5.232 5.258 5.152 5.152 41,561 -0.03(-0.51%)
Jan 15, 2020 5.178 5.232 5.099 5.178 13,169 -0.08(-1.52%)
Jan 14, 2020 5.258 5.258 5.099 5.258 44,649 +0.00(+0.00%)
Jan 13, 2020 5.311 5.311 5.178 5.258 24,295 -0.04(-0.75%)
Jan 10, 2020 5.338 5.471 5.277 5.298 23,986 -0.01(-0.25%)
Jan 09, 2020 5.285 5.364 5.245 5.311 45,355 +0.03(+0.50%)
Jan 08, 2020 5.311 5.311 5.232 5.285 5,378 +0.03(+0.50%)
Jan 07, 2020 5.285 5.311 5.178 5.258 14,269 -0.03(-0.50%)
Jan 06, 2020 5.364 5.364 5.285 5.285 11,361 -0.05(-1.00%)
Jan 03, 2020 5.364 5.364 5.311 5.338 13,744 -0.03(-0.49%)
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.