Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Phoenix New Media Ltd ADR (NY: FENG )

2.090 +0.030 (+1.45%)
Streaming Delayed Price Updated: 10:25 AM EDT, May 9, 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 (%)
Oct 31, 2011 8.265 8.265 7.936 8.140 68,059 -0.06(-0.76%)
Oct 28, 2011 8.109 8.422 7.868 8.203 54,868 +0.16(+1.95%)
Oct 27, 2011 7.952 8.218 7.545 8.046 192,027 +0.69(+9.36%)
Oct 26, 2011 7.404 7.514 7.044 7.357 56,274 +0.16(+2.17%)
Oct 25, 2011 7.310 7.389 6.950 7.201 29,189 -0.33(-4.37%)
Oct 24, 2011 7.608 7.858 7.436 7.529 50,142 -0.06(-0.82%)
Oct 21, 2011 7.373 7.733 7.342 7.592 104,252 +0.30(+4.08%)
Oct 20, 2011 7.044 7.404 6.794 7.295 103,956 +0.38(+5.43%)
Oct 19, 2011 6.950 7.122 6.809 6.919 24,850 -0.09(-1.34%)
Oct 18, 2011 6.950 7.149 6.934 7.013 8,815 +0.11(+1.59%)
Oct 17, 2011 7.201 7.201 6.763 6.903 26,702 -0.30(-4.13%)
Oct 14, 2011 7.599 7.655 7.091 7.201 38,938 -0.27(-3.56%)
Oct 13, 2011 7.357 7.514 7.201 7.467 204,808 +0.22(+3.02%)
Oct 12, 2011 7.373 7.623 7.201 7.248 256,471 +0.05(+0.65%)
Oct 11, 2011 6.872 7.248 6.813 7.201 245,674 +0.45(+6.73%)
Oct 10, 2011 7.780 7.874 6.575 6.747 351,809 -1.08(-13.80%)
Oct 07, 2011 8.610 8.782 7.702 7.827 272,875 -0.78(-9.09%)
Oct 06, 2011 8.610 8.735 8.297 8.610 93,775 +0.44(+5.36%)
Oct 05, 2011 8.234 8.281 7.843 8.171 21,525 +0.03(+0.38%)
Oct 04, 2011 8.985 8.985 7.999 8.140 82,864 -0.79(-8.85%)
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.