Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Phoenix New Media Ltd ADR (NY: FENG )

2.140 +0.030 (+1.42%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Oct 31, 2016 5.917 5.917 5.651 5.651 41,281 -0.17(-2.96%)
Oct 28, 2016 5.729 6.042 5.729 5.823 77,235 +0.11(+1.92%)
Oct 27, 2016 5.651 5.823 5.651 5.714 27,336 +0.05(+0.83%)
Oct 26, 2016 5.651 5.682 5.651 5.667 20,110 +0.02(+0.28%)
Oct 25, 2016 5.714 5.776 5.651 5.651 34,203 -0.11(-1.90%)
Oct 24, 2016 5.729 6.011 5.667 5.761 46,932 +0.09(+1.66%)
Oct 21, 2016 5.667 5.729 5.667 5.667 12,211 -0.05(-0.82%)
Oct 20, 2016 5.682 5.729 5.682 5.714 1,399 +0.03(+0.55%)
Oct 19, 2016 5.651 5.714 5.651 5.682 18,830 +0.00(+0.00%)
Oct 18, 2016 5.651 5.761 5.651 5.682 46,878 +0.03(+0.55%)
Oct 17, 2016 5.651 5.667 5.651 5.651 24,965 +0.00(+0.00%)
Oct 14, 2016 5.651 5.745 5.651 5.651 40,673 -0.03(-0.55%)
Oct 13, 2016 5.651 5.698 5.651 5.682 42,165 -0.06(-1.09%)
Oct 12, 2016 5.682 5.823 5.667 5.745 28,334 -0.02(-0.27%)
Oct 11, 2016 5.886 5.917 5.745 5.761 46,917 -0.17(-2.90%)
Oct 10, 2016 5.901 5.964 5.870 5.933 13,774 +0.05(+0.80%)
Oct 07, 2016 5.870 5.948 5.870 5.886 30,469 -0.05(-0.79%)
Oct 06, 2016 5.917 5.995 5.917 5.933 31,157 -0.08(-1.30%)
Oct 05, 2016 5.933 6.089 5.933 6.011 55,060 +0.01(+0.13%)
Oct 04, 2016 5.901 6.042 5.901 6.003 19,476 +0.05(+0.92%)
Oct 03, 2016 6.089 6.107 5.948 5.948 16,215 -0.16(-2.56%)
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%)
Sep 01, 2016 5.604 5.604 5.510 5.541 101,190 -0.03(-0.56%)
Aug 31, 2016 5.651 5.651 5.573 5.573 158,164 -0.06(-1.11%)
Aug 30, 2016 5.573 5.651 5.557 5.635 85,625 +0.06(+1.12%)
Aug 29, 2016 5.573 5.651 5.494 5.573 143,628 -0.02(-0.28%)
Aug 26, 2016 5.588 5.651 5.494 5.588 86,154 +0.00(+0.00%)
Aug 25, 2016 5.557 5.635 5.510 5.588 133,123 +0.06(+1.13%)
Aug 24, 2016 5.651 5.651 5.510 5.526 111,963 -0.11(-1.94%)
Aug 23, 2016 5.682 5.714 5.588 5.635 87,125 +0.03(+0.56%)
Aug 22, 2016 5.494 5.667 5.479 5.604 93,902 +0.06(+1.13%)
Aug 19, 2016 5.479 5.651 5.479 5.541 101,245 +0.04(+0.71%)
Aug 18, 2016 5.510 5.698 5.479 5.502 61,726 -0.01(-0.14%)
Aug 17, 2016 5.573 5.729 5.510 5.510 113,614 +0.00(+0.00%)
Aug 16, 2016 5.682 5.792 5.494 5.510 115,806 -0.17(-3.03%)
Aug 15, 2016 5.714 5.917 5.682 5.682 101,507 +0.00(+0.00%)
Aug 12, 2016 5.776 5.839 5.573 5.682 119,357 -0.14(-2.42%)
Aug 11, 2016 5.682 5.948 5.682 5.823 55,808 +0.11(+1.92%)
Aug 10, 2016 6.121 6.152 5.635 5.714 160,063 -0.44(-7.12%)
Aug 09, 2016 6.105 6.246 6.074 6.152 112,682 -0.03(-0.51%)
Aug 08, 2016 6.105 6.199 6.074 6.183 16,975 +0.11(+1.80%)
Aug 05, 2016 6.215 6.246 6.074 6.074 29,527 -0.11(-1.77%)
Aug 04, 2016 6.246 6.246 6.121 6.183 36,044 -0.06(-1.00%)
Aug 03, 2016 6.262 6.277 6.168 6.246 32,580 +0.00(+0.00%)
Aug 02, 2016 6.215 6.262 6.058 6.246 95,137 +0.05(+0.76%)
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.