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 )

2.040 -0.045 (-2.16%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jul 31, 2018 6.215 6.559 6.105 6.481 88,491 +0.31(+5.08%)
Jul 30, 2018 6.277 6.277 6.152 6.168 36,292 -0.11(-1.75%)
Jul 27, 2018 6.418 6.434 6.136 6.277 62,221 -0.14(-2.20%)
Jul 26, 2018 6.528 6.622 6.340 6.418 63,868 -0.19(-2.84%)
Jul 25, 2018 6.199 6.731 6.199 6.606 79,528 +0.44(+7.11%)
Jul 24, 2018 6.121 6.230 6.027 6.168 106,431 +0.13(+2.07%)
Jul 23, 2018 6.324 6.387 6.042 6.042 269,771 -0.28(-4.46%)
Jul 20, 2018 6.872 6.872 6.262 6.324 214,030 -0.52(-7.55%)
Jul 19, 2018 6.809 6.982 6.715 6.841 50,001 -0.02(-0.23%)
Jul 18, 2018 7.091 7.169 6.715 6.856 93,804 -0.27(-3.74%)
Jul 17, 2018 7.029 7.201 7.013 7.122 74,449 +0.11(+1.56%)
Jul 16, 2018 7.122 7.279 6.966 7.013 62,678 -0.19(-2.61%)
Jul 13, 2018 7.216 7.279 7.122 7.201 26,671 -0.02(-0.22%)
Jul 12, 2018 7.138 7.404 7.060 7.216 113,766 +0.11(+1.54%)
Jul 11, 2018 7.326 7.482 7.029 7.107 105,135 -0.33(-4.42%)
Jul 10, 2018 7.545 7.561 7.389 7.436 87,685 -0.20(-2.66%)
Jul 09, 2018 7.169 7.952 6.997 7.639 429,799 +0.53(+7.49%)
Jul 06, 2018 7.076 7.273 6.841 7.107 239,094 +0.02(+0.22%)
Jul 05, 2018 6.762 7.154 6.715 7.091 624,982 +0.30(+4.38%)
Jul 03, 2018 6.794 6.794 6.794 0 +0.02(+0.23%)
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.