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%)
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.