Indicators

Phoenix New Media Ltd ADR (NY: FENG )

2.060 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	11.71	11.71	11.36	11.43	91,527	-0.17(-1.48%)
Feb 28, 2012	11.43	11.71	11.19	11.60	130,820	+0.22(+1.93%)
Feb 27, 2012	11.10	11.66	11.07	11.38	130,125	+0.28(+2.54%)
Feb 24, 2012	11.35	11.41	11.04	11.10	5,503	-0.30(-2.61%)
Feb 23, 2012	11.33	11.49	11.22	11.40	12,628	-0.03(-0.27%)
Feb 22, 2012	11.15	11.43	11.00	11.43	17,705	+0.33(+2.96%)
Feb 21, 2012	11.66	11.66	10.80	11.10	47,094	-0.41(-3.54%)
Feb 17, 2012	11.71	11.71	11.41	11.51	33,641	-0.08(-0.68%)
Feb 16, 2012	11.15	11.71	11.15	11.58	102,226	+0.44(+3.93%)
Feb 15, 2012	10.61	11.50	10.41	11.15	112,880	+0.85(+8.21%)
Feb 14, 2012	10.18	10.33	9.925	10.30	12,168	+0.08(+0.77%)
Feb 13, 2012	9.956	10.41	9.956	10.22	11,299	+0.16(+1.55%)
Feb 10, 2012	10.43	10.43	9.909	10.07	41,489	-0.31(-3.02%)
Feb 09, 2012	9.878	10.61	9.878	10.38	124,951	+0.58(+5.91%)
Feb 08, 2012	10.43	10.58	9.674	9.799	157,717	-0.52(-5.01%)
Feb 07, 2012	10.19	10.46	10.19	10.32	39,787	+0.16(+1.54%)
Feb 06, 2012	11.07	11.24	9.831	10.16	160,547	-0.97(-8.72%)
Feb 03, 2012	11.13	11.22	11.00	11.13	23,379	-0.05(-0.42%)
Feb 02, 2012	11.29	11.30	11.11	11.18	5,536	-0.09(-0.83%)

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.