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%)
Streaming Delayed Price Updated: 11:23 AM 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 (%)
Nov 30, 2016 5.948 6.089 5.898 6.042 45,431 +0.13(+2.12%)
Nov 29, 2016 5.948 5.995 5.917 5.917 40,733 -0.03(-0.53%)
Nov 28, 2016 5.901 6.136 5.886 5.948 53,185 +0.02(+0.26%)
Nov 25, 2016 5.948 6.042 5.855 5.933 21,988 -0.02(-0.39%)
Nov 23, 2016 5.956 5.956 5.956 0 -0.09(-1.42%)
Nov 22, 2016 6.011 6.105 6.011 6.042 20,558 -0.06(-1.03%)
Nov 21, 2016 5.948 6.105 5.948 6.105 21,530 +0.06(+1.04%)
Nov 18, 2016 5.964 6.074 5.870 6.042 61,075 +0.05(+0.78%)
Nov 17, 2016 6.074 6.183 5.980 5.995 65,669 -0.11(-1.79%)
Nov 16, 2016 6.042 6.152 6.027 6.105 53,000 +0.08(+1.30%)
Nov 15, 2016 5.994 6.089 5.964 6.027 35,215 +0.06(+1.05%)
Nov 14, 2016 6.105 6.105 5.964 5.964 42,085 -0.20(-3.30%)
Nov 11, 2016 6.089 6.168 5.948 6.168 149,774 +0.08(+1.29%)
Nov 10, 2016 5.823 6.246 5.819 6.089 347,219 +0.27(+4.57%)
Nov 09, 2016 5.714 5.901 5.651 5.823 124,780 +0.25(+4.49%)
Nov 08, 2016 5.698 5.698 5.573 5.573 72,619 -0.09(-1.66%)
Nov 07, 2016 5.698 5.745 5.651 5.667 8,928 +0.03(+0.56%)
Nov 04, 2016 5.667 5.703 5.635 5.635 30,220 -0.02(-0.28%)
Nov 03, 2016 5.714 5.714 5.635 5.651 22,960 +0.00(+0.00%)
Nov 02, 2016 5.651 5.745 5.635 5.651 41,264 +0.02(+0.28%)
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.