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 (%)
May 31, 2019 5.557 6.262 5.494 5.886 121,823 +0.23(+4.16%)
May 30, 2019 5.588 5.787 5.518 5.651 77,184 +0.06(+1.12%)
May 29, 2019 5.385 5.667 5.385 5.588 39,353 +0.20(+3.78%)
May 28, 2019 5.338 5.745 5.338 5.385 111,301 +0.05(+0.88%)
May 24, 2019 5.620 5.714 5.291 5.338 53,341 -0.22(-3.94%)
May 23, 2019 5.667 5.667 5.463 5.557 76,523 -0.23(-4.05%)
May 22, 2019 5.948 5.948 5.745 5.792 40,457 -0.16(-2.63%)
May 21, 2019 5.917 6.058 5.917 5.948 33,333 -0.03(-0.52%)
May 20, 2019 6.074 6.121 5.964 5.980 44,739 -0.17(-2.80%)
May 17, 2019 6.262 6.371 6.105 6.152 38,137 -0.17(-2.72%)
May 16, 2019 6.371 6.559 6.269 6.324 26,431 -0.09(-1.46%)
May 15, 2019 6.027 6.418 6.027 6.418 69,040 +0.36(+5.94%)
May 14, 2019 6.042 6.215 5.957 6.058 53,019 +0.02(+0.26%)
May 13, 2019 6.183 6.183 5.964 6.042 41,572 -0.23(-3.74%)
May 10, 2019 6.246 6.308 6.183 6.277 15,395 +0.02(+0.25%)
May 09, 2019 6.293 6.308 6.168 6.262 43,898 -0.13(-2.02%)
May 08, 2019 6.355 6.391 6.308 6.391 8,693 -0.03(-0.43%)
May 07, 2019 6.449 6.528 6.355 6.418 44,561 -0.08(-1.20%)
May 06, 2019 6.575 6.622 6.449 6.496 69,961 -0.33(-4.82%)
May 03, 2019 6.747 6.862 6.715 6.825 43,951 +0.13(+1.87%)
May 02, 2019 6.731 6.794 6.692 6.700 50,829 -0.03(-0.47%)
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.