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 )

1.750 -0.030 (-1.69%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Feb 29, 2016 5.808 5.870 5.682 5.855 109,410 +0.08(+1.36%)
Feb 26, 2016 5.792 6.027 5.682 5.776 48,659 -0.02(-0.27%)
Feb 25, 2016 5.964 5.964 5.699 5.792 42,544 -0.30(-4.88%)
Feb 24, 2016 5.886 6.230 5.659 6.089 70,316 +0.22(+3.73%)
Feb 23, 2016 6.105 6.152 5.823 5.870 72,208 -0.31(-5.06%)
Feb 22, 2016 6.042 6.262 6.042 6.183 33,552 +0.17(+2.86%)
Feb 19, 2016 6.277 6.293 5.886 6.011 36,012 -0.28(-4.48%)
Feb 18, 2016 6.105 6.293 6.042 6.293 102,893 +0.30(+4.96%)
Feb 17, 2016 6.089 6.152 5.808 5.995 59,554 +0.08(+1.32%)
Feb 16, 2016 6.199 6.293 5.635 5.917 60,667 +0.61(+11.50%)
Feb 12, 2016 5.369 5.307 5.307 5.307 167,563 +0.13(+2.42%)
Feb 11, 2016 5.401 5.526 5.181 5.181 96,299 -0.08(-1.49%)
Feb 10, 2016 5.479 5.510 5.244 5.260 79,005 -0.16(-2.89%)
Feb 09, 2016 5.573 5.745 5.291 5.416 47,396 -0.25(-4.42%)
Feb 08, 2016 5.917 6.011 5.510 5.667 89,503 -0.36(-5.97%)
Feb 05, 2016 6.293 6.465 5.948 6.027 52,376 -0.23(-3.75%)
Feb 04, 2016 6.262 6.314 6.199 6.262 33,984 +0.00(+0.00%)
Feb 03, 2016 6.418 6.543 6.136 6.262 81,968 -0.11(-1.72%)
Feb 02, 2016 6.653 6.653 6.371 6.371 47,884 -0.30(-4.46%)
Feb 01, 2016 6.966 6.966 6.653 6.669 26,779 -0.33(-4.70%)
Jan 29, 2016 6.825 7.013 6.653 6.997 77,498 +0.05(+0.68%)
Jan 28, 2016 7.263 7.263 6.778 6.950 61,146 -0.13(-1.77%)
Jan 27, 2016 7.467 7.467 6.982 7.076 39,256 -0.39(-5.24%)
Jan 26, 2016 7.357 7.576 7.216 7.467 69,599 +0.05(+0.63%)
Jan 25, 2016 7.295 7.498 7.295 7.420 29,231 +0.05(+0.64%)
Jan 22, 2016 7.702 7.764 7.310 7.373 51,904 -0.06(-0.84%)
Jan 21, 2016 7.310 7.537 7.295 7.436 34,036 -0.13(-1.66%)
Jan 20, 2016 7.514 7.749 7.295 7.561 172,935 -0.27(-3.40%)
Jan 19, 2016 7.248 8.031 7.248 7.827 143,137 +0.58(+7.99%)
Jan 15, 2016 7.670 7.248 7.248 7.248 158,875 -0.47(-6.09%)
Jan 14, 2016 7.639 7.921 7.639 7.717 26,171 +0.02(+0.20%)
Jan 13, 2016 7.702 7.983 7.592 7.702 85,532 -0.11(-1.40%)
Jan 12, 2016 7.686 7.999 7.639 7.811 83,192 +0.11(+1.42%)
Jan 11, 2016 8.297 8.297 7.639 7.702 190,372 -0.69(-8.21%)
Jan 08, 2016 8.171 8.422 8.163 8.390 59,783 +0.02(+0.19%)
Jan 07, 2016 8.610 8.750 8.077 8.375 159,917 -0.61(-6.79%)
Jan 06, 2016 9.001 9.361 8.923 8.985 54,397 -0.02(-0.17%)
Jan 05, 2016 8.641 9.095 8.625 9.001 80,849 +0.23(+2.68%)
Jan 04, 2016 9.236 9.361 8.578 8.766 221,745 -0.66(-6.98%)
Dec 31, 2015 9.361 9.424 9.424 9.424 46,570 +0.19(+2.03%)
Dec 30, 2015 9.392 9.471 9.017 9.236 97,065 -0.16(-1.67%)
Dec 29, 2015 9.017 9.502 9.017 9.392 43,806 +0.20(+2.21%)
Dec 28, 2015 9.392 9.690 9.095 9.189 95,077 -0.17(-1.84%)
Dec 24, 2015 8.704 9.361 9.361 9.361 142,074 +0.63(+7.17%)
Dec 23, 2015 8.500 8.923 8.500 8.735 105,480 +0.06(+0.72%)
Dec 22, 2015 8.610 9.017 8.516 8.672 101,554 +0.14(+1.65%)
Dec 21, 2015 8.782 8.782 8.312 8.531 47,557 -0.16(-1.80%)
Dec 18, 2015 7.670 8.844 7.670 8.688 197,550 +1.03(+13.50%)
Dec 17, 2015 7.749 7.921 7.608 7.655 111,454 -0.16(-2.00%)
Dec 16, 2015 7.592 7.890 7.592 7.811 126,766 +0.17(+2.25%)
Dec 15, 2015 7.545 7.639 7.436 7.639 72,463 +0.19(+2.52%)
Dec 14, 2015 7.451 7.514 7.357 7.451 51,685 +0.00(+0.00%)
Dec 11, 2015 7.451 7.514 7.373 7.451 30,964 -0.05(-0.63%)
Dec 10, 2015 7.436 7.539 7.436 7.498 15,039 +0.05(+0.63%)
Dec 09, 2015 7.436 7.498 7.373 7.451 56,266 -0.02(-0.21%)
Dec 08, 2015 7.436 7.498 7.389 7.467 52,987 -0.05(-0.62%)
Dec 07, 2015 7.436 7.561 7.357 7.514 45,492 +0.03(+0.42%)
Dec 04, 2015 7.467 7.561 7.404 7.483 18,437 -0.11(-1.44%)
Dec 03, 2015 7.529 7.686 7.404 7.592 50,173 -0.02(-0.21%)
Dec 02, 2015 7.639 7.639 7.451 7.608 51,220 -0.03(-0.41%)
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.