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

Phoenix New Media Ltd ADR (NY: FENG )

2.060 UNCHANGED
Streaming Delayed 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 (%)
Dec 30, 2016 4.915 4.915 4.915 0 -0.13(-2.48%)
Dec 29, 2016 5.197 5.275 5.009 5.041 75,915 -0.14(-2.72%)
Dec 28, 2016 5.260 5.463 5.103 5.181 91,707 -0.02(-0.30%)
Dec 27, 2016 5.416 5.479 5.150 5.197 82,507 -0.23(-4.32%)
Dec 23, 2016 5.432 5.432 5.432 0 +0.17(+3.27%)
Dec 22, 2016 5.448 5.541 5.260 5.260 57,906 -0.22(-4.00%)
Dec 21, 2016 5.620 5.745 5.448 5.479 73,760 -0.25(-4.37%)
Dec 20, 2016 5.463 5.761 5.463 5.729 41,625 +0.22(+3.98%)
Dec 19, 2016 5.573 5.604 5.479 5.510 41,798 -0.06(-1.12%)
Dec 16, 2016 5.573 5.667 5.573 5.573 47,497 -0.02(-0.28%)
Dec 15, 2016 5.761 5.761 5.573 5.588 96,642 -0.16(-2.72%)
Dec 14, 2016 5.745 5.823 5.698 5.745 32,218 -0.03(-0.54%)
Dec 13, 2016 5.729 5.839 5.729 5.776 31,479 +0.03(+0.55%)
Dec 12, 2016 5.855 5.855 5.729 5.745 72,787 -0.13(-2.13%)
Dec 09, 2016 5.901 5.902 5.839 5.870 46,112 -0.02(-0.27%)
Dec 08, 2016 5.901 5.995 5.870 5.886 122,788 -0.06(-1.05%)
Dec 07, 2016 5.839 6.011 5.839 5.948 38,381 +0.03(+0.53%)
Dec 06, 2016 5.964 5.980 5.870 5.917 21,266 -0.01(-0.13%)
Dec 05, 2016 6.089 6.089 5.870 5.925 45,930 -0.12(-1.94%)
Dec 02, 2016 5.886 6.105 5.886 6.042 58,531 +0.13(+2.12%)
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.