Indicators

Phoenix New Media Ltd ADR (NY: FENG )

2.085 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	6.199	6.215	6.058	6.089	28,122	-0.09(-1.52%)
Jul 28, 2016	6.011	6.230	5.964	6.183	25,579	+0.22(+3.67%)
Jul 27, 2016	6.136	6.230	5.948	5.964	28,195	-0.16(-2.56%)
Jul 26, 2016	5.792	6.183	5.792	6.121	31,955	+0.28(+4.83%)
Jul 25, 2016	5.886	5.980	5.745	5.839	29,466	-0.05(-0.80%)
Jul 22, 2016	5.839	5.948	5.808	5.886	7,195	-0.03(-0.53%)
Jul 21, 2016	6.058	6.074	5.792	5.917	25,200	-0.14(-2.33%)
Jul 20, 2016	6.089	6.136	6.042	6.058	6,427	-0.05(-0.77%)
Jul 19, 2016	6.089	6.277	6.089	6.105	16,153	-0.09(-1.52%)
Jul 18, 2016	6.168	6.277	6.042	6.199	25,576	+0.03(+0.51%)
Jul 15, 2016	6.152	6.340	6.042	6.168	32,357	-0.09(-1.50%)
Jul 14, 2016	6.215	6.293	6.011	6.262	25,397	+0.22(+3.63%)
Jul 13, 2016	5.870	6.105	5.870	6.042	22,191	-0.09(-1.53%)
Jul 12, 2016	6.183	6.199	6.089	6.136	27,695	-0.03(-0.51%)
Jul 11, 2016	6.043	6.183	6.027	6.168	23,642	+0.16(+2.60%)
Jul 08, 2016	6.058	6.074	5.917	6.011	17,104	+0.09(+1.59%)
Jul 07, 2016	5.651	5.933	5.651	5.917	10,854	+0.20(+3.56%)
Jul 06, 2016	5.792	5.886	5.635	5.714	19,939	-0.08(-1.35%)
Jul 05, 2016	5.682	5.901	5.682	5.792	15,678	+0.02(+0.27%)

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.