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 )

1.820 -0.060 (-3.19%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 28, 2018 8.109 8.281 8.077 8.109 138,231 +0.03(+0.39%)
Feb 27, 2018 8.704 8.743 7.936 8.077 369,288 -0.69(-7.86%)
Feb 26, 2018 8.672 8.876 8.563 8.766 129,726 +0.11(+1.27%)
Feb 23, 2018 8.547 8.735 8.453 8.657 153,460 +0.11(+1.28%)
Feb 22, 2018 9.001 9.204 8.453 8.547 354,631 -0.49(-5.37%)
Feb 21, 2018 8.343 9.173 8.157 9.032 318,443 +0.75(+9.07%)
Feb 20, 2018 8.469 8.754 8.265 8.281 140,118 -0.27(-3.11%)
Feb 16, 2018 8.547 8.547 8.547 0 -0.30(-3.36%)
Feb 15, 2018 9.126 9.126 8.750 8.844 65,865 -0.16(-1.74%)
Feb 14, 2018 8.766 9.064 8.688 9.001 78,950 +0.19(+2.13%)
Feb 13, 2018 8.422 9.017 8.422 8.813 124,566 +0.36(+4.26%)
Feb 12, 2018 8.672 8.797 8.422 8.453 195,711 -0.11(-1.28%)
Feb 09, 2018 8.610 8.797 8.203 8.563 150,693 +0.02(+0.18%)
Feb 08, 2018 9.001 9.095 8.547 8.547 111,564 -0.42(-4.71%)
Feb 07, 2018 9.157 9.157 9.032 8.970 84,285 -0.17(-1.88%)
Feb 06, 2018 8.516 9.220 8.046 9.142 368,960 -0.16(-1.68%)
Feb 05, 2018 9.580 9.596 9.126 9.298 122,552 -0.38(-3.88%)
Feb 02, 2018 10.57 10.57 9.658 9.674 300,934 -0.89(-8.44%)
Feb 01, 2018 10.33 10.74 10.25 10.57 185,497 +0.22(+2.12%)
Jan 31, 2018 10.41 10.60 10.19 10.35 185,437 -0.02(-0.15%)
Jan 30, 2018 10.52 10.71 10.27 10.36 132,791 -0.36(-3.36%)
Jan 29, 2018 10.72 10.96 10.54 10.72 157,398 -0.19(-1.72%)
Jan 26, 2018 10.64 10.91 10.56 10.91 207,364 +0.34(+3.26%)
Jan 25, 2018 10.41 10.64 10.21 10.57 156,479 +0.16(+1.50%)
Jan 24, 2018 10.69 10.89 10.36 10.41 267,274 -0.20(-1.92%)
Jan 23, 2018 10.77 10.89 10.57 10.61 252,149 -0.28(-2.59%)
Jan 22, 2018 11.11 11.11 10.69 10.89 385,340 -0.22(-1.97%)
Jan 19, 2018 11.00 11.18 10.86 11.11 201,922 +0.11(+1.00%)
Jan 18, 2018 10.91 11.08 10.77 11.00 209,641 +0.00(+0.00%)
Jan 17, 2018 10.85 11.30 10.68 11.00 432,244 +0.31(+2.93%)
Jan 16, 2018 11.02 11.15 10.63 10.69 171,983 -0.33(-2.98%)
Jan 12, 2018 11.02 11.02 11.02 0 -0.31(-2.76%)
Jan 11, 2018 10.96 11.57 10.94 11.33 733,568 +0.39(+3.58%)
Jan 10, 2018 11.04 10.94 173,108 -0.03(-0.29%)
Jan 09, 2018 11.36 11.36 10.72 10.97 165,954 -0.27(-2.37%)
Jan 08, 2018 11.30 11.57 11.04 11.24 219,090 -0.06(-0.55%)
Jan 05, 2018 10.72 11.62 10.72 11.30 557,385 +0.74(+6.96%)
Jan 04, 2018 10.52 10.60 10.33 10.57 156,344 +0.13(+1.20%)
Jan 03, 2018 10.63 10.85 10.21 10.44 185,946 -0.19(-1.77%)
Jan 02, 2018 10.18 10.79 10.16 10.63 208,617 +0.47(+4.62%)
Dec 29, 2017 10.16 10.16 10.16 0 -0.23(-2.26%)
Dec 28, 2017 10.33 10.57 10.08 10.39 177,359 +0.14(+1.37%)
Dec 27, 2017 10.21 10.43 10.10 10.25 130,169 +0.02(+0.15%)
Dec 26, 2017 10.77 10.77 10.11 10.24 181,385 -0.41(-3.82%)
Dec 22, 2017 10.75 10.82 10.64 10.64 94,775 -0.09(-0.87%)
Dec 21, 2017 10.96 11.00 10.64 10.74 208,513 -0.16(-1.44%)
Dec 20, 2017 10.52 11.04 10.49 10.89 148,343 +0.38(+3.57%)
Dec 19, 2017 10.46 10.63 10.30 10.52 153,129 -0.11(-1.03%)
Dec 18, 2017 11.11 11.11 10.07 10.63 322,506 -0.53(-4.77%)
Dec 15, 2017 10.50 11.29 10.50 11.16 519,936 +0.67(+6.42%)
Dec 14, 2017 10.18 10.63 10.18 10.49 209,013 +0.31(+3.08%)
Dec 13, 2017 10.28 10.61 10.07 10.18 202,548 +0.00(+0.00%)
Dec 12, 2017 10.55 10.64 10.14 10.18 218,522 -0.42(-3.99%)
Dec 11, 2017 9.956 10.69 9.956 10.60 375,895 +0.61(+6.11%)
Dec 08, 2017 9.940 10.14 9.795 9.987 151,417 +0.14(+1.43%)
Dec 07, 2017 9.768 10.21 9.643 9.846 359,065 +0.06(+0.64%)
Dec 06, 2017 9.549 9.909 9.549 9.784 140,806 -0.05(-0.48%)
Dec 05, 2017 9.721 9.940 9.502 9.831 164,584 +0.11(+1.13%)
Dec 04, 2017 10.18 10.18 9.471 9.721 434,674 -0.42(-4.17%)
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.