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%)
Official Closing Price Updated: 7:00 PM 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, 2017 10.43 10.69 10.09 10.52 733,209 +0.09(+0.90%)
Nov 29, 2017 10.63 11.04 9.799 10.43 853,410 -0.19(-1.77%)
Nov 28, 2017 10.79 11.05 10.41 10.61 479,693 -0.14(-1.31%)
Nov 27, 2017 11.76 11.78 10.25 10.75 1,106,454 -0.94(-8.03%)
Nov 24, 2017 11.57 11.85 11.52 11.69 397,718 -0.27(-2.23%)
Nov 22, 2017 12.12 12.21 11.11 11.96 1,829,633 -0.70(-5.56%)
Nov 21, 2017 9.909 12.74 9.612 12.66 3,224,045 +2.94(+30.27%)
Nov 20, 2017 9.173 9.752 9.049 9.721 981,270 +0.49(+5.25%)
Nov 17, 2017 9.627 9.690 9.220 9.236 534,477 -0.42(-4.38%)
Nov 16, 2017 10.07 10.08 9.392 9.658 818,409 -0.38(-3.74%)
Nov 15, 2017 10.08 10.14 9.236 10.03 786,728 +0.19(+1.91%)
Nov 14, 2017 9.298 10.75 8.876 9.846 2,193,586 +1.44(+17.13%)
Nov 13, 2017 8.610 8.903 8.312 8.406 221,230 -0.14(-1.65%)
Nov 10, 2017 8.390 8.594 8.250 8.547 131,253 +0.13(+1.49%)
Nov 09, 2017 8.312 8.469 8.171 8.422 96,176 +0.05(+0.56%)
Nov 08, 2017 8.766 8.829 8.187 8.375 330,327 -0.45(-5.14%)
Nov 07, 2017 8.359 8.938 8.187 8.829 324,552 +0.47(+5.62%)
Nov 06, 2017 8.203 8.437 8.156 8.359 137,954 +0.11(+1.33%)
Nov 03, 2017 8.250 8.531 8.124 8.250 227,497 +0.00(+0.00%)
Nov 02, 2017 8.375 8.484 8.030 8.250 265,358 -0.16(-1.86%)
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.