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 (%)
Aug 30, 2019 4.986 4.986 4.743 4.743 108,408 -0.13(-2.57%)
Aug 29, 2019 4.884 4.962 4.868 4.868 46,113 +0.03(+0.65%)
Aug 28, 2019 4.837 4.947 4.837 4.837 15,573 +0.00(+0.00%)
Aug 27, 2019 4.900 4.978 4.837 4.837 23,663 -0.06(-1.28%)
Aug 26, 2019 4.900 4.994 4.821 4.900 36,934 +0.05(+0.97%)
Aug 23, 2019 4.915 4.931 4.853 4.853 37,882 -0.05(-0.96%)
Aug 22, 2019 4.900 4.931 4.868 4.900 20,835 -0.03(-0.63%)
Aug 21, 2019 4.915 4.947 4.900 4.931 8,842 +0.00(+0.00%)
Aug 20, 2019 4.868 4.978 4.868 4.931 17,264 +0.06(+1.29%)
Aug 19, 2019 5.041 5.041 4.868 4.868 22,255 -0.05(-0.96%)
Aug 16, 2019 4.821 4.947 4.821 4.915 33,729 +0.14(+2.95%)
Aug 15, 2019 5.056 5.056 4.774 4.774 13,574 -0.16(-3.17%)
Aug 14, 2019 4.931 5.033 4.869 4.931 198,751 +0.06(+1.29%)
Aug 13, 2019 4.571 4.980 4.540 4.868 206,811 +0.52(+11.87%)
Aug 12, 2019 4.211 4.430 4.101 4.352 20,807 +0.11(+2.58%)
Aug 09, 2019 4.242 4.352 4.180 4.242 24,211 -0.08(-1.81%)
Aug 08, 2019 4.195 4.320 4.133 4.320 11,218 +0.13(+2.99%)
Aug 07, 2019 4.117 4.195 4.023 4.195 15,137 +0.08(+1.90%)
Aug 06, 2019 4.195 4.195 4.007 4.117 27,361 +0.00(+0.00%)
Aug 05, 2019 4.133 4.133 4.039 4.117 22,236 -0.11(-2.59%)
Aug 02, 2019 4.227 4.330 4.070 4.227 50,594 +0.03(+0.75%)
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.