Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.