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 31, 2018 6.215 6.559 6.105 6.481 88,491 +0.31(+5.08%)
Jul 30, 2018 6.277 6.277 6.152 6.168 36,292 -0.11(-1.75%)
Jul 27, 2018 6.418 6.434 6.136 6.277 62,221 -0.14(-2.20%)
Jul 26, 2018 6.528 6.622 6.340 6.418 63,868 -0.19(-2.84%)
Jul 25, 2018 6.199 6.731 6.199 6.606 79,528 +0.44(+7.11%)
Jul 24, 2018 6.121 6.230 6.027 6.168 106,431 +0.13(+2.07%)
Jul 23, 2018 6.324 6.387 6.042 6.042 269,771 -0.28(-4.46%)
Jul 20, 2018 6.872 6.872 6.262 6.324 214,030 -0.52(-7.55%)
Jul 19, 2018 6.809 6.982 6.715 6.841 50,001 -0.02(-0.23%)
Jul 18, 2018 7.091 7.169 6.715 6.856 93,804 -0.27(-3.74%)
Jul 17, 2018 7.029 7.201 7.013 7.122 74,449 +0.11(+1.56%)
Jul 16, 2018 7.122 7.279 6.966 7.013 62,678 -0.19(-2.61%)
Jul 13, 2018 7.216 7.279 7.122 7.201 26,671 -0.02(-0.22%)
Jul 12, 2018 7.138 7.404 7.060 7.216 113,766 +0.11(+1.54%)
Jul 11, 2018 7.326 7.482 7.029 7.107 105,135 -0.33(-4.42%)
Jul 10, 2018 7.545 7.561 7.389 7.436 87,685 -0.20(-2.66%)
Jul 09, 2018 7.169 7.952 6.997 7.639 429,799 +0.53(+7.49%)
Jul 06, 2018 7.076 7.273 6.841 7.107 239,094 +0.02(+0.22%)
Jul 05, 2018 6.762 7.154 6.715 7.091 624,982 +0.30(+4.38%)
Jul 03, 2018 6.794 6.794 6.794 0 +0.02(+0.23%)
Jul 02, 2018 6.575 6.872 6.575 6.778 62,562 +0.13(+1.88%)
Jun 29, 2018 6.575 6.825 6.575 6.653 41,443 +0.05(+0.71%)
Jun 28, 2018 6.622 6.684 6.528 6.606 40,396 -0.05(-0.71%)
Jun 27, 2018 6.888 6.888 6.543 6.653 63,976 -0.22(-3.19%)
Jun 26, 2018 6.966 7.216 6.762 6.872 149,754 -0.11(-1.57%)
Jun 25, 2018 7.107 7.185 6.871 6.982 148,251 -0.16(-2.19%)
Jun 22, 2018 7.201 7.203 6.952 7.138 80,432 -0.03(-0.44%)
Jun 21, 2018 7.232 7.279 7.013 7.169 78,591 -0.03(-0.43%)
Jun 20, 2018 7.122 7.263 6.809 7.201 171,299 +0.19(+2.68%)
Jun 19, 2018 7.357 7.404 6.950 7.013 607,723 -0.44(-5.88%)
Jun 18, 2018 7.561 7.647 7.354 7.451 103,783 -0.25(-3.25%)
Jun 15, 2018 7.905 7.905 7.702 88,543 -0.20(-2.57%)
Jun 14, 2018 8.030 8.109 7.780 7.905 74,554 -0.06(-0.79%)
Jun 13, 2018 7.983 8.093 7.733 7.968 157,987 -0.08(-0.97%)
Jun 12, 2018 8.469 8.555 7.983 8.046 137,343 -0.36(-4.28%)
Jun 11, 2018 8.156 8.531 8.015 8.406 246,928 +0.27(+3.27%)
Jun 08, 2018 7.999 8.343 7.999 8.140 66,417 +0.09(+1.17%)
Jun 07, 2018 8.109 8.250 8.046 8.046 70,692 +0.00(+0.00%)
Jun 06, 2018 7.968 8.046 95,650 -0.28(-3.38%)
Jun 05, 2018 8.610 8.719 8.171 8.328 102,511 -0.28(-3.27%)
Jun 04, 2018 8.547 8.688 8.547 8.610 88,936 +0.05(+0.55%)
Jun 01, 2018 8.610 8.638 8.500 8.563 104,883 -0.06(-0.73%)
May 31, 2018 8.594 8.657 8.563 8.625 94,927 +0.02(+0.18%)
May 30, 2018 8.750 8.766 8.578 8.610 145,346 -0.13(-1.43%)
May 29, 2018 8.625 8.750 8.578 8.735 107,920 +0.11(+1.27%)
May 25, 2018 8.625 8.625 8.625 0 -0.06(-0.72%)
May 24, 2018 8.594 8.719 8.531 8.688 190,055 -0.16(-1.77%)
May 23, 2018 8.704 8.954 8.578 8.844 210,982 +0.05(+0.53%)
May 22, 2018 8.688 9.032 8.610 8.797 320,694 -0.02(-0.18%)
May 21, 2018 8.688 9.126 8.578 8.813 293,820 +0.13(+1.44%)
May 18, 2018 8.610 8.735 8.610 8.688 156,551 +0.06(+0.73%)
May 17, 2018 8.563 8.860 8.406 8.625 356,432 -0.06(-0.72%)
May 16, 2018 7.655 8.954 7.655 8.688 1,252,030 +1.06(+13.96%)
May 15, 2018 6.402 7.936 6.402 7.623 482,377 +1.06(+16.23%)
May 14, 2018 6.512 6.606 6.465 6.559 142,175 +0.09(+1.45%)
May 11, 2018 6.731 6.778 6.418 6.465 111,662 -0.23(-3.50%)
May 10, 2018 6.199 6.731 6.168 6.700 147,363 +0.53(+8.63%)
May 09, 2018 6.199 6.215 6.089 6.168 59,239 +0.00(+0.00%)
May 08, 2018 6.277 6.309 6.152 6.168 47,709 -0.06(-1.01%)
May 07, 2018 6.121 6.434 6.121 6.230 154,600 +0.08(+1.27%)
May 04, 2018 6.246 6.355 6.105 6.152 113,957 -0.11(-1.75%)
May 03, 2018 6.183 6.277 6.168 6.262 50,425 +0.00(+0.00%)
May 02, 2018 6.355 6.355 6.230 6.262 166,537 -0.06(-0.99%)
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.