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

Phoenix New Media Ltd ADR (NY: FENG )

1.760 -0.060 (-3.30%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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, 2015 6.872 7.021 6.809 6.856 33,981 +0.17(+2.58%)
Sep 29, 2015 6.700 6.841 6.653 6.684 35,269 -0.05(-0.70%)
Sep 28, 2015 6.856 6.935 6.700 6.731 34,615 -0.16(-2.27%)
Sep 25, 2015 6.966 7.029 6.762 6.888 72,142 -0.02(-0.23%)
Sep 24, 2015 7.044 7.044 6.747 6.903 37,116 -0.14(-2.00%)
Sep 23, 2015 7.091 7.091 6.935 7.044 60,101 +0.06(+0.90%)
Sep 22, 2015 6.966 7.122 6.715 6.982 38,904 -0.06(-0.89%)
Sep 21, 2015 7.342 7.373 6.982 7.044 83,891 -0.20(-2.81%)
Sep 18, 2015 7.373 7.498 7.216 7.248 37,083 -0.34(-4.54%)
Sep 17, 2015 7.608 7.670 7.514 7.592 49,170 -0.06(-0.82%)
Sep 16, 2015 7.404 7.827 7.389 7.655 67,671 +0.23(+3.16%)
Sep 15, 2015 7.169 7.436 6.997 7.420 41,447 +0.31(+4.41%)
Sep 14, 2015 7.467 7.467 7.060 7.107 46,296 -0.33(-4.42%)
Sep 11, 2015 7.169 7.436 7.013 7.436 48,164 +0.06(+0.85%)
Sep 10, 2015 7.436 7.483 7.201 7.373 90,581 -0.11(-1.46%)
Sep 09, 2015 7.357 7.592 7.310 7.483 198,324 +0.25(+3.46%)
Sep 08, 2015 7.342 7.561 7.232 7.232 69,396 +0.05(+0.65%)
Sep 04, 2015 7.060 7.185 7.185 7.185 140,604 -0.08(-1.08%)
Sep 03, 2015 7.216 7.420 7.122 7.263 76,776 -0.03(-0.43%)
Sep 02, 2015 7.529 7.529 7.154 7.295 155,202 +0.03(+0.43%)
Sep 01, 2015 7.326 7.608 7.169 7.263 215,529 -0.23(-3.13%)
Aug 31, 2015 7.514 7.670 7.295 7.498 269,563 -0.27(-3.43%)
Aug 28, 2015 6.731 7.796 6.731 7.764 215,842 +0.92(+13.50%)
Aug 27, 2015 6.543 6.997 6.402 6.841 434,860 +0.56(+8.98%)
Aug 26, 2015 6.293 6.465 6.058 6.277 545,857 +0.09(+1.52%)
Aug 25, 2015 7.514 7.529 6.152 6.183 328,134 -0.78(-11.24%)
Aug 24, 2015 6.997 7.389 6.371 6.966 213,505 -0.47(-6.32%)
Aug 21, 2015 7.999 8.077 7.436 7.436 202,987 -0.67(-8.30%)
Aug 20, 2015 8.469 8.625 8.077 8.109 286,100 -0.52(-5.99%)
Aug 19, 2015 8.891 8.954 8.610 8.625 136,924 -0.27(-2.99%)
Aug 18, 2015 9.032 9.220 8.797 8.891 144,392 -0.28(-3.07%)
Aug 17, 2015 9.236 9.236 9.032 9.173 87,799 +0.05(+0.51%)
Aug 14, 2015 9.032 9.267 9.001 9.126 83,543 +0.03(+0.34%)
Aug 13, 2015 9.204 9.283 9.032 9.095 73,052 -0.08(-0.85%)
Aug 12, 2015 8.641 9.596 8.641 9.173 307,334 -0.74(-7.42%)
Aug 11, 2015 10.33 10.46 9.831 9.909 277,548 -0.58(-5.52%)
Aug 10, 2015 10.43 10.49 10.38 10.49 226,257 +0.06(+0.60%)
Aug 07, 2015 10.38 10.47 10.30 10.43 84,176 -0.03(-0.30%)
Aug 06, 2015 10.41 10.49 10.30 10.46 83,730 -0.02(-0.15%)
Aug 05, 2015 10.33 10.49 10.33 10.47 94,885 +0.14(+1.36%)
Aug 04, 2015 10.47 10.52 10.33 10.33 93,606 -0.16(-1.49%)
Aug 03, 2015 10.43 10.50 10.21 10.49 109,784 +0.03(+0.30%)
Jul 31, 2015 10.47 10.54 10.41 10.46 111,859 -0.14(-1.33%)
Jul 30, 2015 10.61 10.69 10.43 10.60 107,230 +0.00(+0.00%)
Jul 29, 2015 10.57 10.82 10.49 10.60 89,244 +0.11(+1.05%)
Jul 28, 2015 10.80 10.95 10.43 10.49 189,933 -0.50(-4.56%)
Jul 27, 2015 10.64 11.04 10.36 10.99 171,782 -0.39(-3.44%)
Jul 24, 2015 11.52 11.58 11.07 11.38 116,416 -0.25(-2.15%)
Jul 23, 2015 11.62 11.83 11.58 11.63 54,745 -0.02(-0.13%)
Jul 22, 2015 11.51 11.72 11.51 11.65 74,235 +0.00(+0.00%)
Jul 21, 2015 11.30 11.83 11.27 11.65 119,981 +0.34(+3.05%)
Jul 20, 2015 11.13 11.33 11.04 11.30 70,813 +0.02(+0.14%)
Jul 17, 2015 11.22 11.41 11.08 11.29 97,967 +0.23(+2.12%)
Jul 16, 2015 11.15 11.22 11.00 11.05 98,539 +0.00(+0.00%)
Jul 15, 2015 11.22 11.36 10.93 11.05 206,621 -0.33(-2.89%)
Jul 14, 2015 11.21 11.49 11.21 11.38 96,288 -0.03(-0.27%)
Jul 13, 2015 11.47 11.60 11.40 11.41 112,618 +0.05(+0.41%)
Jul 10, 2015 11.98 11.99 11.36 11.36 208,370 -0.28(-2.42%)
Jul 09, 2015 11.27 11.72 11.10 11.65 407,434 +1.38(+13.41%)
Jul 08, 2015 9.987 10.35 9.627 10.27 661,581 +0.08(+0.77%)
Jul 07, 2015 10.52 10.52 9.596 10.19 647,014 -0.61(-5.65%)
Jul 06, 2015 11.49 11.49 10.18 10.80 753,605 -1.14(-9.57%)
Jul 02, 2015 12.02 11.94 11.94 11.94 143,096 -0.28(-2.30%)
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.