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 )

2.110 +0.010 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 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%)
May 02, 2016 6.277 6.387 6.199 6.308 56,218 +0.03(+0.50%)
Apr 29, 2016 6.277 6.340 6.262 6.277 32,310 +0.00(+0.00%)
Apr 28, 2016 6.262 6.449 6.262 6.277 31,002 -0.02(-0.25%)
Apr 27, 2016 6.402 6.402 6.199 6.293 118,866 -0.11(-1.71%)
Apr 26, 2016 6.481 6.496 6.402 6.402 39,190 -0.09(-1.45%)
Apr 25, 2016 6.496 6.543 6.481 6.496 12,305 -0.05(-0.72%)
Apr 22, 2016 6.653 6.669 6.481 6.543 77,135 -0.17(-2.56%)
Apr 21, 2016 6.856 6.856 6.653 6.715 22,504 -0.06(-0.92%)
Apr 20, 2016 6.778 6.935 6.684 6.778 23,867 +0.02(+0.23%)
Apr 19, 2016 6.825 6.825 6.686 6.762 54,080 -0.06(-0.92%)
Apr 18, 2016 6.982 6.982 6.825 6.825 39,988 -0.08(-1.13%)
Apr 15, 2016 6.982 7.005 6.856 6.903 40,427 -0.03(-0.45%)
Apr 14, 2016 6.856 7.013 6.856 6.935 48,186 -0.17(-2.42%)
Apr 13, 2016 6.825 7.122 6.825 7.107 87,958 +0.17(+2.48%)
Apr 12, 2016 6.809 6.989 6.809 6.935 38,280 -0.03(-0.45%)
Apr 11, 2016 6.669 7.138 6.669 6.966 89,303 +0.16(+2.30%)
Apr 08, 2016 6.700 6.825 6.637 6.809 131,323 +0.14(+2.11%)
Apr 07, 2016 6.606 6.770 6.606 6.669 89,818 +0.05(+0.71%)
Apr 06, 2016 6.402 6.622 6.402 6.622 71,857 +0.22(+3.42%)
Apr 05, 2016 6.387 6.606 6.152 6.402 88,920 -0.20(-3.08%)
Apr 04, 2016 6.669 6.778 6.528 6.606 70,685 -0.19(-2.76%)
Apr 01, 2016 6.856 6.903 6.731 6.794 47,753 -0.17(-2.47%)
Mar 31, 2016 6.982 7.044 6.919 6.966 61,953 -0.13(-1.77%)
Mar 30, 2016 6.982 7.279 6.982 7.091 49,455 +0.03(+0.44%)
Mar 29, 2016 6.794 7.138 6.543 7.060 53,454 +0.23(+3.44%)
Mar 28, 2016 6.778 6.825 6.605 6.825 21,960 +0.03(+0.46%)
Mar 24, 2016 6.715 6.794 6.794 6.794 30,344 +0.02(+0.23%)
Mar 23, 2016 7.154 7.154 6.731 6.778 51,600 -0.38(-5.25%)
Mar 22, 2016 6.669 7.201 6.669 7.154 76,868 +0.47(+7.03%)
Mar 21, 2016 6.653 6.794 6.559 6.684 20,945 +0.03(+0.47%)
Mar 18, 2016 6.700 6.872 6.590 6.653 130,246 +0.00(+0.00%)
Mar 17, 2016 6.653 6.700 6.553 6.653 22,676 +0.05(+0.71%)
Mar 16, 2016 6.402 6.669 6.402 6.606 37,548 +0.30(+4.71%)
Mar 15, 2016 6.731 6.747 6.183 6.308 76,125 -0.38(-5.62%)
Mar 14, 2016 6.575 6.870 6.575 6.684 45,779 +0.22(+3.39%)
Mar 11, 2016 6.481 6.575 6.379 6.465 53,122 +0.09(+1.47%)
Mar 10, 2016 6.622 6.778 6.340 6.371 80,000 -0.25(-3.78%)
Mar 09, 2016 6.230 6.856 6.105 6.622 138,421 +0.44(+7.09%)
Mar 08, 2016 6.121 6.246 5.980 6.183 92,511 -0.02(-0.25%)
Mar 07, 2016 6.058 6.355 6.058 6.199 61,567 +0.17(+2.86%)
Mar 04, 2016 6.058 6.168 5.980 6.027 64,773 -0.05(-0.77%)
Mar 03, 2016 6.027 6.230 5.839 6.074 62,177 +0.09(+1.57%)
Mar 02, 2016 5.980 6.080 5.901 5.980 45,921 +0.02(+0.26%)
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.