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 (%)
Oct 31, 2017 7.827 9.079 7.044 8.516 1,375,904 -0.36(-4.06%)
Oct 30, 2017 8.782 9.157 8.719 8.876 220,908 +0.05(+0.53%)
Oct 27, 2017 8.688 8.860 8.516 8.829 204,917 +0.16(+1.81%)
Oct 26, 2017 8.750 8.797 8.469 8.672 183,309 -0.13(-1.42%)
Oct 25, 2017 9.236 9.377 8.297 8.797 806,071 -0.47(-5.07%)
Oct 24, 2017 9.126 9.361 9.036 9.267 223,767 +0.14(+1.54%)
Oct 23, 2017 9.361 9.392 9.095 9.126 181,771 -0.22(-2.35%)
Oct 20, 2017 9.330 9.486 9.173 9.345 303,522 +0.13(+1.36%)
Oct 19, 2017 9.283 9.330 9.079 9.220 432,706 -0.16(-1.67%)
Oct 18, 2017 9.471 9.580 9.283 9.377 300,475 +0.02(+0.17%)
Oct 17, 2017 9.690 10.02 9.298 9.361 495,526 -0.38(-3.86%)
Oct 16, 2017 9.549 10.08 9.549 9.737 337,218 +0.19(+1.97%)
Oct 13, 2017 9.533 9.752 9.471 9.549 211,628 +0.02(+0.16%)
Oct 12, 2017 10.18 10.33 9.486 9.533 409,203 -0.56(-5.58%)
Oct 11, 2017 9.204 10.13 9.204 10.10 803,465 +0.86(+9.32%)
Oct 10, 2017 9.345 9.705 9.220 9.236 294,305 -0.11(-1.17%)
Oct 09, 2017 9.173 9.658 9.126 9.345 444,600 +0.20(+2.23%)
Oct 06, 2017 9.079 9.310 8.954 9.142 257,936 +0.02(+0.17%)
Oct 05, 2017 9.157 9.424 9.095 9.126 218,423 -0.02(-0.17%)
Oct 04, 2017 9.471 9.518 9.142 9.142 272,282 -0.25(-2.67%)
Oct 03, 2017 9.283 9.893 9.220 9.392 893,075 +0.22(+2.39%)
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.