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

Phoenix New Media Ltd ADR (NY: FENG )

2.060 -0.040 (-1.90%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Nov 30, 2012 5.072 5.166 4.962 5.103 19,464 +0.05(+0.93%)
Nov 29, 2012 5.009 5.166 5.009 5.056 38,689 +0.03(+0.62%)
Nov 28, 2012 4.978 5.119 4.947 5.025 26,576 +0.05(+0.94%)
Nov 27, 2012 4.915 5.041 4.915 4.978 66,437 -0.02(-0.31%)
Nov 26, 2012 4.837 5.041 4.774 4.994 28,232 +0.09(+1.92%)
Nov 23, 2012 4.790 4.915 4.508 4.900 41,797 +0.13(+2.62%)
Nov 21, 2012 4.931 4.947 4.727 4.774 110,097 -0.19(-3.79%)
Nov 20, 2012 5.087 5.134 4.947 4.962 54,054 -0.06(-1.25%)
Nov 19, 2012 5.087 5.181 5.009 5.025 75,901 -0.06(-1.23%)
Nov 16, 2012 5.228 5.244 4.915 5.087 108,219 -0.13(-2.40%)
Nov 15, 2012 5.228 5.291 5.213 5.213 61,258 -0.03(-0.60%)
Nov 14, 2012 5.322 5.401 5.213 5.244 50,640 -0.13(-2.33%)
Nov 13, 2012 5.322 5.408 5.213 5.369 33,513 +0.08(+1.48%)
Nov 12, 2012 5.401 5.401 5.260 5.291 52,386 -0.11(-2.03%)
Nov 09, 2012 5.557 5.604 5.401 5.401 52,319 -0.16(-2.82%)
Nov 08, 2012 5.635 5.667 5.541 5.557 19,298 -0.14(-2.47%)
Nov 07, 2012 5.745 5.745 5.635 5.698 51,915 +0.00(+0.00%)
Nov 06, 2012 5.667 5.714 5.635 5.698 22,724 +0.00(+0.00%)
Nov 05, 2012 5.714 5.776 5.651 5.698 26,719 -0.02(-0.27%)
Nov 02, 2012 5.729 5.776 5.714 5.714 34,725 -0.06(-1.08%)
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.