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 (%)
Mar 31, 2017 5.416 5.463 5.401 5.463 14,685 +0.02(+0.29%)
Mar 30, 2017 5.510 5.557 5.401 5.448 38,548 -0.09(-1.69%)
Mar 29, 2017 5.635 5.667 5.475 5.541 60,669 -0.13(-2.21%)
Mar 28, 2017 5.557 5.698 5.557 5.667 19,826 +0.09(+1.69%)
Mar 27, 2017 5.526 5.620 5.432 5.573 12,921 -0.03(-0.56%)
Mar 24, 2017 5.557 5.620 5.557 5.604 6,385 +0.05(+0.85%)
Mar 23, 2017 5.416 5.588 5.416 5.557 9,409 +0.11(+2.01%)
Mar 22, 2017 5.401 5.479 5.369 5.448 45,657 +0.02(+0.29%)
Mar 21, 2017 5.526 5.526 5.377 5.432 45,600 -0.08(-1.42%)
Mar 20, 2017 5.541 5.541 5.401 5.510 53,429 -0.09(-1.68%)
Mar 17, 2017 5.651 5.728 5.588 5.604 59,687 -0.02(-0.28%)
Mar 16, 2017 5.635 5.792 5.604 5.620 74,617 -0.03(-0.55%)
Mar 15, 2017 5.745 5.745 5.604 5.651 58,615 -0.08(-1.37%)
Mar 14, 2017 5.855 5.901 5.612 5.729 85,019 -0.03(-0.54%)
Mar 13, 2017 5.729 5.870 5.479 5.761 44,269 -0.03(-0.54%)
Mar 10, 2017 5.729 5.839 5.651 5.792 13,310 +0.05(+0.82%)
Mar 09, 2017 5.855 5.855 5.651 5.745 22,872 -0.05(-0.81%)
Mar 08, 2017 5.714 5.870 5.701 5.792 23,265 +0.06(+1.09%)
Mar 07, 2017 5.729 5.823 5.682 5.729 69,268 -0.11(-1.88%)
Mar 06, 2017 5.933 5.948 5.792 5.839 78,110 -0.19(-3.12%)
Mar 03, 2017 5.995 6.042 5.948 6.027 28,115 +0.00(+0.00%)
Mar 02, 2017 5.980 6.105 5.948 6.027 49,348 -0.03(-0.52%)
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.