StockSelector.com
  Research, Select, & Monitor Monday, January 20, 2020 6:08:17 PM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Phoenix New Media Limited$1.96$.021.03%

  Quote | Ranking | Chart | Valuations | Sentiment | Industry | News | Earnings | Analysts | More...

Your Target?


From 10/23/2019 to 1/17/2020 
Date Open High Low Close Volume
1/17/2020 1.960 1.990 1.950 1.960 65,000
1/16/2020 1.970 1.980 1.940 1.940 110,300
1/15/2020 1.950 1.970 1.920 1.950 34,900
1/14/2020 1.980 1.980 1.920 1.980 118,500
1/13/2020 2.000 2.000 1.950 1.980 64,500
1/10/2020 2.010 2.060 1.987 1.995 63,700
1/9/2020 1.990 2.020 1.975 2.000 120,400
1/8/2020 2.000 2.000 1.970 1.990 14,200
1/7/2020 1.990 2.000 1.950 1.980 37,800
1/6/2020 2.020 2.020 1.985 1.990 30,100
1/3/2020 2.020 2.020 2.000 2.010 36,500
1/2/2020 2.000 2.050 1.980 2.020 54,500
12/31/2019 1.960 1.980 1.940 1.960 113,800
12/30/2019 2.020 2.029 1.950 1.970 158,900
12/27/2019 2.070 2.070 2.010 2.020 36,000
12/26/2019 2.110 2.110 2.060 2.070 55,300
12/24/2019 2.000 2.100 1.990 2.100 92,100
12/23/2019 2.040 2.060 1.960 2.000 138,200
12/20/2019 2.130 2.130 2.020 2.030 182,900
12/19/2019 2.220 2.220 2.100 2.130 98,000
12/18/2019 2.170 2.200 2.150 2.170 216,100
12/17/2019 2.150 2.240 2.080 2.140 304,600
12/16/2019 2.030 2.110 2.000 2.070 279,000
12/13/2019 3.270 3.360 3.220 3.340 201,800
12/12/2019 3.260 3.290 3.250 3.270 132,200
12/11/2019 3.270 3.320 3.256 3.280 80,000
12/10/2019 3.250 3.315 3.250 3.270 70,800
12/9/2019 3.280 3.350 3.240 3.250 76,400
12/6/2019 3.230 3.370 3.230 3.310 187,400
12/5/2019 3.180 3.180 3.110 3.180 48,700
12/4/2019 3.150 3.170 3.100 3.140 103,100
12/3/2019 3.150 3.170 3.100 3.150 146,700
12/2/2019 3.060 3.160 3.060 3.130 70,600
11/29/2019 3.160 3.180 3.020 3.080 155,300
11/27/2019 3.180 3.250 3.150 3.160 132,800
11/26/2019 3.320 3.340 3.180 3.210 314,600
11/25/2019 3.340 3.380 3.280 3.310 120,800
11/22/2019 3.490 3.490 3.200 3.330 299,000
11/21/2019 3.450 3.470 3.360 3.470 150,700
11/20/2019 3.410 3.477 3.400 3.440 112,400
11/19/2019 3.350 3.430 3.330 3.390 103,500
11/18/2019 3.320 3.450 3.250 3.340 195,300
11/15/2019 3.490 3.490 3.230 3.320 182,400
11/14/2019 3.310 3.590 3.240 3.360 454,100
11/13/2019 3.100 3.121 3.030 3.040 189,200
11/12/2019 2.800 3.080 2.720 3.000 306,900
11/11/2019 2.730 2.800 2.730 2.790 162,100
11/8/2019 2.710 2.770 2.697 2.770 39,000
11/7/2019 2.690 2.760 2.690 2.720 57,400
11/6/2019 2.680 2.720 2.670 2.690 79,200
11/5/2019 2.720 2.750 2.680 2.690 62,400
11/4/2019 2.730 2.770 2.680 2.720 35,300
11/1/2019 2.740 2.775 2.680 2.710 33,900
10/31/2019 2.750 2.750 2.700 2.720 32,400
10/30/2019 2.790 2.800 2.750 2.760 87,800
10/29/2019 2.800 2.840 2.750 2.790 91,400
10/28/2019 2.730 2.840 2.710 2.800 71,600
10/25/2019 2.400 2.680 2.400 2.650 68,400
10/24/2019 2.480 2.530 2.440 2.460 20,500
10/23/2019 2.540 2.610 2.430 2.480 72,000


Register |  Password |  Feedback |  Copyright |  Usage Agreement |  Privacy Policy |  Advertising |  About Us |  Contact Us |  FAQ 

Past performance is not indicative of future results

StockSelector.com, the StockSelector.com logo, and News Selects are trademarks of StockSelector.com.
Copyright © 1998 - 2020 StockSelector.com. All rights reserved.