Business Insurance

Login  |  Register Subscribe



Phoenix New Media Ltd ADR (NY: FENG )

3.380 +0.090 (+2.74%)
Official Closing Price Updated: 7:00 PM EDT, Aug 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 08, 2024 3.260 3.600 3.262 3.380 1,912 +0.09(+2.74%)
Aug 07, 2024 3.300 3.310 3.290 3.290 1,345 -0.10(-2.95%)
Aug 06, 2024 3.280 3.430 3.280 3.390 3,728 +0.24(+7.45%)
Aug 05, 2024 3.410 3.410 3.060 3.155 8,392 -0.38(-10.62%)
Aug 02, 2024 3.450 3.690 3.450 3.530 4,029 -0.02(-0.56%)
Aug 01, 2024 3.520 3.600 3.320 3.550 7,657 -0.05(-1.39%)
Jul 31, 2024 3.550 3.625 3.490 3.600 10,758 -0.05(-1.37%)
Jul 30, 2024 3.480 3.650 3.390 3.650 11,000 +0.07(+1.96%)
Jul 29, 2024 3.570 3.680 3.480 3.580 12,288 +0.21(+6.23%)
Jul 26, 2024 3.200 3.430 3.200 3.370 2,084 +0.04(+1.20%)
Jul 25, 2024 3.450 3.450 3.270 3.330 4,737 -0.27(-7.50%)
Jul 24, 2024 3.570 3.830 3.370 3.600 3,111 -0.03(-0.83%)
Jul 23, 2024 3.200 3.740 3.160 3.630 52,244 +0.21(+6.14%)
Jul 22, 2024 3.640 3.640 3.120 3.420 13,685 -0.19(-5.26%)
Jul 19, 2024 3.700 3.730 3.520 3.610 2,303 +0.07(+1.98%)
Jul 18, 2024 3.770 3.890 3.530 3.540 16,581 -0.36(-9.23%)
Jul 17, 2024 3.750 4.010 3.670 3.900 5,485 +0.04(+1.04%)
Jul 16, 2024 3.810 3.980 3.780 3.860 14,897 -0.04(-1.03%)
Jul 15, 2024 3.750 3.990 3.600 3.900 39,406 -0.08(-2.01%)
Jul 12, 2024 3.570 3.980 3.370 3.980 56,033 +0.39(+10.86%)
Jul 11, 2024 4.030 4.140 3.576 3.590 81,602 -0.44(-10.92%)
Jul 10, 2024 3.260 4.150 3.070 4.030 982,978 +1.33(+49.26%)
Jul 09, 2024 2.700 2.720 2.700 2.700 2,783 -0.04(-1.46%)
Jul 08, 2024 2.700 2.790 2.700 2.740 4,557 +0.09(+3.40%)
Jul 05, 2024 2.670 2.770 2.650 2.650 32,724 -0.15(-5.36%)
Jul 03, 2024 2.860 2.860 2.710 2.800 1,861 +0.04(+1.45%)
Jul 02, 2024 2.850 2.880 2.670 2.760 5,686 +0.01(+0.55%)
Jul 01, 2024 2.790 2.890 2.680 2.745 4,225 +0.04(+1.29%)
Jun 28, 2024 2.810 2.810 2.650 2.710 7,678 -0.02(-0.73%)
Jun 27, 2024 2.800 3.020 2.650 2.730 29,632 +0.06(+2.25%)
Jun 26, 2024 2.540 2.670 2.470 2.670 30,915 +0.26(+10.79%)
Jun 25, 2024 2.400 2.520 2.400 2.410 13,106 +0.13(+5.70%)
Jun 24, 2024 2.270 2.350 2.200 2.280 8,973 -0.09(-3.80%)
Jun 21, 2024 2.220 2.403 2.220 2.370 2,410 +0.15(+6.76%)
Jun 20, 2024 2.220 2.290 2.200 2.220 5,567 -0.10(-4.31%)
Jun 18, 2024 2.400 2.400 2.220 2.320 14,813 -0.10(-4.33%)
Jun 17, 2024 2.540 2.559 2.425 2.425 3,536 -0.10(-3.77%)
Jun 14, 2024 2.700 2.700 2.440 2.520 6,722 -0.13(-4.97%)
Jun 13, 2024 2.560 2.717 2.560 2.652 3,093 +0.00(+0.06%)
Jun 12, 2024 3.000 3.000 2.635 2.650 11,953 +0.01(+0.38%)
Jun 11, 2024 2.550 2.670 2.480 2.640 6,098 +0.03(+1.15%)
Jun 10, 2024 2.610 2.610 2.570 2.610 2,295 +0.05(+1.95%)
Jun 07, 2024 2.400 2.595 2.340 2.560 4,878 +0.06(+2.40%)
Jun 06, 2024 2.500 2.500 2.410 2.500 63,418 -0.12(-4.58%)
Jun 05, 2024 3.000 3.010 2.600 2.620 43,917 -0.51(-16.29%)
Jun 04, 2024 2.950 3.300 2.910 3.130 79,011 +0.18(+6.10%)
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.

Business Insurance Webinars & Webcasts

August 12: "Get Retrofit: Insurance Savings from Property Upgrades"

August 7: "Friends & Foes: Best Practices for Social Media Risk Management"

August 17: "Supply Chain Crisis?Navigating Business Interruption Coverage and Claims After the Japanese Earthquakes"

September 8: "Dormant Dangers: Protecting Key Corporate Assets from Cyber Attacks"

View all webcasts & webinars


Business Insurance Upcoming Issues

Aug. 22/29: Industry Financials: First-Half Results
Health Care Reform: Impact on Firms

September 5: Special Report: Alternative Risks

September 12: Workers Comp & Safety Management

View editorial calendar
Subscribe to Business Insurance