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

Phoenix New Media Ltd ADR (NY: FENG )

1.750 -0.030 (-1.69%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2016 6.042 6.136 5.918 6.105 70,421 +0.05(+0.78%)
Sep 29, 2016 6.105 6.105 5.995 6.058 32,657 -0.02(-0.26%)
Sep 28, 2016 5.995 6.074 5.995 6.074 49,515 +0.05(+0.78%)
Sep 27, 2016 6.042 6.074 5.988 6.027 59,358 +0.08(+1.32%)
Sep 26, 2016 5.776 6.089 5.698 5.948 254,242 +0.06(+1.06%)
Sep 23, 2016 5.792 6.011 5.792 5.886 58,592 +0.00(+0.00%)
Sep 22, 2016 5.526 5.886 5.526 5.886 499,950 +0.38(+6.82%)
Sep 21, 2016 5.385 5.620 5.385 5.510 81,611 +0.13(+2.33%)
Sep 20, 2016 5.448 5.494 5.354 5.385 84,154 -0.03(-0.58%)
Sep 19, 2016 5.385 5.416 5.338 5.416 87,415 +0.05(+0.87%)
Sep 16, 2016 5.510 5.526 5.354 5.369 50,516 -0.14(-2.56%)
Sep 15, 2016 5.479 5.588 5.401 5.510 49,114 +0.06(+1.15%)
Sep 14, 2016 5.416 5.494 5.385 5.448 55,630 +0.03(+0.58%)
Sep 13, 2016 5.401 5.588 5.322 5.416 125,349 -0.08(-1.42%)
Sep 12, 2016 5.510 5.557 5.448 5.494 186,751 -0.06(-1.13%)
Sep 09, 2016 5.557 5.620 5.494 5.557 116,562 -0.03(-0.56%)
Sep 08, 2016 5.573 5.620 5.557 5.588 22,051 +0.00(+0.00%)
Sep 07, 2016 5.588 5.635 5.557 5.588 89,925 -0.03(-0.56%)
Sep 06, 2016 5.651 5.682 5.541 5.620 145,249 +0.02(+0.28%)
Sep 02, 2016 5.557 5.604 5.604 5.604 62,476 +0.06(+1.13%)
Sep 01, 2016 5.604 5.604 5.510 5.541 101,190 -0.03(-0.56%)
Aug 31, 2016 5.651 5.651 5.573 5.573 158,164 -0.06(-1.11%)
Aug 30, 2016 5.573 5.651 5.557 5.635 85,625 +0.06(+1.12%)
Aug 29, 2016 5.573 5.651 5.494 5.573 143,628 -0.02(-0.28%)
Aug 26, 2016 5.588 5.651 5.494 5.588 86,154 +0.00(+0.00%)
Aug 25, 2016 5.557 5.635 5.510 5.588 133,123 +0.06(+1.13%)
Aug 24, 2016 5.651 5.651 5.510 5.526 111,963 -0.11(-1.94%)
Aug 23, 2016 5.682 5.714 5.588 5.635 87,125 +0.03(+0.56%)
Aug 22, 2016 5.494 5.667 5.479 5.604 93,902 +0.06(+1.13%)
Aug 19, 2016 5.479 5.651 5.479 5.541 101,245 +0.04(+0.71%)
Aug 18, 2016 5.510 5.698 5.479 5.502 61,726 -0.01(-0.14%)
Aug 17, 2016 5.573 5.729 5.510 5.510 113,614 +0.00(+0.00%)
Aug 16, 2016 5.682 5.792 5.494 5.510 115,806 -0.17(-3.03%)
Aug 15, 2016 5.714 5.917 5.682 5.682 101,507 +0.00(+0.00%)
Aug 12, 2016 5.776 5.839 5.573 5.682 119,357 -0.14(-2.42%)
Aug 11, 2016 5.682 5.948 5.682 5.823 55,808 +0.11(+1.92%)
Aug 10, 2016 6.121 6.152 5.635 5.714 160,063 -0.44(-7.12%)
Aug 09, 2016 6.105 6.246 6.074 6.152 112,682 -0.03(-0.51%)
Aug 08, 2016 6.105 6.199 6.074 6.183 16,975 +0.11(+1.80%)
Aug 05, 2016 6.215 6.246 6.074 6.074 29,527 -0.11(-1.77%)
Aug 04, 2016 6.246 6.246 6.121 6.183 36,044 -0.06(-1.00%)
Aug 03, 2016 6.262 6.277 6.168 6.246 32,580 +0.00(+0.00%)
Aug 02, 2016 6.215 6.262 6.058 6.246 95,137 +0.05(+0.76%)
Aug 01, 2016 6.168 6.215 6.121 6.199 77,092 +0.11(+1.80%)
Jul 29, 2016 6.199 6.215 6.058 6.089 28,122 -0.09(-1.52%)
Jul 28, 2016 6.011 6.230 5.964 6.183 25,579 +0.22(+3.67%)
Jul 27, 2016 6.136 6.230 5.948 5.964 28,195 -0.16(-2.56%)
Jul 26, 2016 5.792 6.183 5.792 6.121 31,955 +0.28(+4.83%)
Jul 25, 2016 5.886 5.980 5.745 5.839 29,466 -0.05(-0.80%)
Jul 22, 2016 5.839 5.948 5.808 5.886 7,195 -0.03(-0.53%)
Jul 21, 2016 6.058 6.074 5.792 5.917 25,200 -0.14(-2.33%)
Jul 20, 2016 6.089 6.136 6.042 6.058 6,427 -0.05(-0.77%)
Jul 19, 2016 6.089 6.277 6.089 6.105 16,153 -0.09(-1.52%)
Jul 18, 2016 6.168 6.277 6.042 6.199 25,576 +0.03(+0.51%)
Jul 15, 2016 6.152 6.340 6.042 6.168 32,357 -0.09(-1.50%)
Jul 14, 2016 6.215 6.293 6.011 6.262 25,397 +0.22(+3.63%)
Jul 13, 2016 5.870 6.105 5.870 6.042 22,191 -0.09(-1.53%)
Jul 12, 2016 6.183 6.199 6.089 6.136 27,695 -0.03(-0.51%)
Jul 11, 2016 6.043 6.183 6.027 6.168 23,642 +0.16(+2.60%)
Jul 08, 2016 6.058 6.074 5.917 6.011 17,104 +0.09(+1.59%)
Jul 07, 2016 5.651 5.933 5.651 5.917 10,854 +0.20(+3.56%)
Jul 06, 2016 5.792 5.886 5.635 5.714 19,939 -0.08(-1.35%)
Jul 05, 2016 5.682 5.901 5.682 5.792 15,678 +0.02(+0.27%)
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.