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 (%)
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%)
Jul 01, 2016 5.729 5.776 5.776 5.776 5,557 +0.02(+0.27%)
Jun 30, 2016 5.714 5.792 5.698 5.761 3,813 +0.08(+1.38%)
Jun 29, 2016 5.651 5.792 5.651 5.682 4,059 +0.03(+0.55%)
Jun 28, 2016 5.635 5.745 5.635 5.651 11,443 +0.06(+1.12%)
Jun 27, 2016 5.776 5.776 5.494 5.588 25,474 -0.19(-3.25%)
Jun 24, 2016 5.588 5.933 5.588 5.776 18,839 -0.27(-4.40%)
Jun 23, 2016 6.042 6.152 5.995 6.042 12,605 +0.06(+1.05%)
Jun 22, 2016 5.917 6.011 5.839 5.980 12,297 +0.03(+0.53%)
Jun 21, 2016 6.027 6.074 5.839 5.948 17,256 -0.20(-3.31%)
Jun 20, 2016 5.635 6.152 5.635 6.152 25,546 +0.53(+9.47%)
Jun 17, 2016 5.698 5.823 5.573 5.620 59,287 -0.08(-1.37%)
Jun 16, 2016 5.729 5.839 5.573 5.698 47,982 +0.00(+0.00%)
Jun 15, 2016 5.604 5.790 5.604 5.698 73,380 +0.05(+0.83%)
Jun 14, 2016 5.729 5.887 5.635 5.651 105,970 -0.16(-2.70%)
Jun 13, 2016 5.886 5.933 5.808 5.808 46,559 -0.08(-1.33%)
Jun 10, 2016 5.995 6.011 5.886 5.886 24,663 -0.23(-3.84%)
Jun 09, 2016 6.074 6.121 5.901 6.121 122,757 +0.05(+0.77%)
Jun 08, 2016 6.074 6.196 6.074 6.074 22,024 -0.02(-0.26%)
Jun 07, 2016 6.105 6.183 6.074 6.089 21,048 -0.06(-1.02%)
Jun 06, 2016 6.193 6.230 6.089 6.152 26,242 +0.00(+0.00%)
Jun 03, 2016 6.042 6.152 6.027 6.152 23,673 +0.11(+1.81%)
Jun 02, 2016 6.152 6.152 5.886 6.042 55,451 -0.20(-3.26%)
Jun 01, 2016 6.183 6.246 6.058 6.246 42,897 +0.00(+0.00%)
May 31, 2016 6.199 6.293 6.136 6.246 69,899 +0.06(+1.01%)
May 27, 2016 6.074 6.183 6.183 6.183 33,027 +0.19(+3.13%)
May 26, 2016 6.136 6.199 5.995 5.995 22,988 -0.16(-2.54%)
May 25, 2016 6.042 6.230 5.980 6.152 49,439 +0.11(+1.81%)
May 24, 2016 6.246 6.246 6.027 6.042 29,205 -0.20(-3.26%)
May 23, 2016 6.262 6.293 6.122 6.246 42,339 +0.00(+0.00%)
May 20, 2016 6.058 6.293 6.058 6.246 202,268 +0.05(+0.76%)
May 19, 2016 6.293 6.308 6.089 6.199 50,224 -0.05(-0.75%)
May 18, 2016 6.011 6.308 5.839 6.246 183,575 +0.22(+3.64%)
May 17, 2016 5.839 6.035 5.792 6.027 43,190 +0.19(+3.22%)
May 16, 2016 5.667 5.839 5.588 5.839 231,619 +0.25(+4.48%)
May 13, 2016 5.745 5.823 5.463 5.588 124,756 -0.20(-3.51%)
May 12, 2016 5.745 5.839 5.729 5.792 152,294 +0.00(+0.00%)
May 11, 2016 5.792 5.852 5.635 5.792 125,445 -0.03(-0.54%)
May 10, 2016 5.792 5.980 5.745 5.823 225,385 +0.11(+1.92%)
May 09, 2016 6.027 6.042 5.714 5.714 83,745 -0.39(-6.41%)
May 06, 2016 6.058 6.199 6.058 6.105 151,312 -0.05(-0.76%)
May 05, 2016 6.042 6.160 6.042 6.152 117,678 +0.11(+1.81%)
May 04, 2016 6.136 6.262 6.042 6.042 39,951 +0.00(+0.00%)
May 03, 2016 6.308 6.308 6.042 6.042 68,080 -0.27(-4.22%)
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.