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 (%)
Apr 30, 2013 5.745 5.792 5.651 5.714 63,008 -0.05(-0.82%)
Apr 29, 2013 5.714 5.776 5.714 5.761 30,719 +0.05(+0.82%)
Apr 26, 2013 5.776 5.808 5.714 5.714 49,809 -0.09(-1.62%)
Apr 25, 2013 5.714 5.823 5.651 5.808 52,739 +0.19(+3.34%)
Apr 24, 2013 5.463 5.667 5.463 5.620 54,799 +0.16(+2.87%)
Apr 23, 2013 5.479 5.651 5.416 5.463 74,554 -0.02(-0.29%)
Apr 22, 2013 5.526 5.557 5.369 5.479 64,842 -0.11(-1.96%)
Apr 19, 2013 5.510 5.651 5.448 5.588 40,261 +0.14(+2.59%)
Apr 18, 2013 5.573 5.588 5.322 5.448 175,958 -0.13(-2.25%)
Apr 17, 2013 5.667 5.745 5.494 5.573 87,140 -0.09(-1.66%)
Apr 16, 2013 5.901 5.901 5.667 5.667 81,843 -0.20(-3.47%)
Apr 15, 2013 6.183 6.183 5.792 5.870 122,990 -0.41(-6.48%)
Apr 12, 2013 6.371 6.494 6.183 6.277 79,244 -0.06(-0.99%)
Apr 11, 2013 6.262 6.496 6.262 6.340 59,020 +0.05(+0.75%)
Apr 10, 2013 6.308 6.496 6.277 6.293 53,693 -0.05(-0.74%)
Apr 09, 2013 6.324 6.564 6.293 6.340 63,658 -0.03(-0.49%)
Apr 08, 2013 6.371 6.622 6.277 6.371 55,314 -0.19(-2.86%)
Apr 05, 2013 6.731 6.778 6.543 6.559 76,514 -0.17(-2.56%)
Apr 04, 2013 6.966 6.966 6.684 6.731 135,357 -0.20(-2.93%)
Apr 03, 2013 6.856 7.091 6.731 6.935 276,711 +0.02(+0.23%)
Apr 02, 2013 6.700 6.982 6.637 6.919 139,632 +0.30(+4.49%)
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.