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 (%)
Oct 31, 2012 5.761 5.761 5.635 5.635 26,637 -0.13(-2.17%)
Oct 26, 2012 5.933 5.761 5.761 5.761 28,235 -0.22(-3.67%)
Oct 25, 2012 5.933 6.035 5.917 5.980 9,901 -0.03(-0.52%)
Oct 24, 2012 6.089 6.089 5.933 6.011 35,224 -0.03(-0.52%)
Oct 23, 2012 5.855 6.089 5.776 6.042 33,499 +0.30(+5.18%)
Oct 19, 2012 5.714 5.855 5.698 5.745 61,054 -0.05(-0.81%)
Oct 18, 2012 6.027 6.027 5.776 5.792 53,694 -0.20(-3.39%)
Oct 17, 2012 6.027 6.058 5.948 5.995 56,087 -0.08(-1.29%)
Oct 16, 2012 6.027 6.074 5.995 6.074 43,020 +0.06(+1.04%)
Oct 15, 2012 5.934 6.074 5.934 6.011 21,813 +0.05(+0.79%)
Oct 12, 2012 5.933 6.027 5.886 5.964 48,011 +0.06(+1.06%)
Oct 11, 2012 5.870 5.995 5.870 5.901 61,296 +0.11(+1.89%)
Oct 10, 2012 5.870 5.995 5.792 5.792 49,666 -0.03(-0.54%)
Oct 09, 2012 5.964 5.972 5.823 5.823 74,808 -0.13(-2.11%)
Oct 08, 2012 5.933 5.995 5.729 5.948 53,227 -0.02(-0.26%)
Oct 05, 2012 5.762 5.995 5.761 5.964 88,781 +0.23(+4.10%)
Oct 04, 2012 5.557 5.823 5.510 5.729 66,344 +0.17(+3.10%)
Oct 03, 2012 5.440 5.629 5.401 5.557 94,305 +0.16(+2.90%)
Oct 02, 2012 5.432 5.573 5.369 5.401 71,525 -0.03(-0.58%)
Oct 01, 2012 5.291 5.507 5.291 5.432 40,206 +0.08(+1.46%)
Sep 28, 2012 5.307 5.463 5.244 5.354 46,373 -0.02(-0.29%)
Sep 27, 2012 5.307 5.448 5.260 5.369 53,313 +0.13(+2.39%)
Sep 26, 2012 5.307 5.307 5.244 5.244 74,858 -0.06(-1.18%)
Sep 25, 2012 5.322 5.401 5.291 5.307 45,572 +0.05(+0.89%)
Sep 24, 2012 5.244 5.354 5.244 5.260 50,197 +0.02(+0.30%)
Sep 21, 2012 5.291 5.369 5.244 5.244 149,994 -0.05(-0.89%)
Sep 20, 2012 5.401 5.416 5.291 5.291 133,598 -0.06(-1.17%)
Sep 19, 2012 5.401 5.479 5.354 5.354 115,660 -0.08(-1.44%)
Sep 18, 2012 5.526 5.573 5.354 5.432 99,361 -0.09(-1.70%)
Sep 17, 2012 5.432 5.588 5.338 5.526 128,605 +0.14(+2.62%)
Sep 14, 2012 5.573 5.729 5.385 5.385 186,565 -0.16(-2.82%)
Sep 13, 2012 5.463 5.620 5.416 5.541 114,378 +0.03(+0.57%)
Sep 12, 2012 5.275 5.604 5.275 5.510 263,628 +0.20(+3.83%)
Sep 11, 2012 5.338 5.510 5.260 5.307 113,240 -0.03(-0.59%)
Sep 10, 2012 5.557 5.588 5.307 5.338 148,112 -0.22(-3.94%)
Sep 07, 2012 5.604 5.673 5.541 5.557 107,087 +0.02(+0.28%)
Sep 06, 2012 5.620 5.745 5.463 5.541 217,006 -0.09(-1.67%)
Sep 05, 2012 5.682 5.761 5.573 5.635 74,248 -0.05(-0.83%)
Sep 04, 2012 5.980 5.980 5.682 5.682 89,676 -0.25(-4.22%)
Aug 31, 2012 5.855 6.027 5.855 5.933 53,857 +0.06(+1.07%)
Aug 30, 2012 5.870 5.948 5.839 5.870 201,722 +0.03(+0.54%)
Aug 29, 2012 6.042 6.121 5.839 5.839 51,415 -0.14(-2.36%)
Aug 27, 2012 6.136 6.144 5.980 5.980 66,585 -0.16(-2.55%)
Aug 24, 2012 6.058 6.262 6.058 6.136 86,297 +0.03(+0.51%)
Aug 23, 2012 6.199 6.387 6.027 6.105 386,922 -0.11(-1.76%)
Aug 22, 2012 6.168 6.230 6.168 6.215 43,289 -0.02(-0.25%)
Aug 21, 2012 6.152 6.230 6.152 6.230 107,651 +0.08(+1.27%)
Aug 20, 2012 6.089 6.168 6.042 6.152 64,160 +0.11(+1.81%)
Aug 17, 2012 6.011 6.105 5.870 6.042 100,263 +0.19(+3.21%)
Aug 16, 2012 5.948 6.027 5.855 5.855 243,532 -0.03(-0.53%)
Aug 15, 2012 5.808 6.058 5.808 5.886 76,078 +0.00(+0.00%)
Aug 14, 2012 6.246 6.246 5.870 5.886 99,968 -0.53(-8.29%)
Aug 13, 2012 6.246 6.418 6.027 6.418 114,794 +0.27(+4.33%)
Aug 10, 2012 6.246 6.246 6.121 6.152 43,333 +0.08(+1.29%)
Aug 09, 2012 5.729 6.215 5.729 6.074 35,052 +0.33(+5.72%)
Aug 08, 2012 5.948 6.152 5.682 5.745 131,080 -0.22(-3.67%)
Aug 07, 2012 6.058 6.262 5.964 5.964 132,466 -0.11(-1.80%)
Aug 06, 2012 6.199 6.215 6.074 6.074 119,691 -0.11(-1.77%)
Aug 03, 2012 6.121 6.246 6.105 6.183 32,282 +0.08(+1.28%)
Aug 02, 2012 6.089 6.246 6.089 6.105 5,842 -0.05(-0.76%)
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.