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

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
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 (%)
May 31, 2013 7.717 7.749 7.295 7.295 96,118 -0.41(-5.28%)
May 30, 2013 7.670 7.874 7.545 7.702 47,076 +0.03(+0.41%)
May 29, 2013 7.420 7.733 7.295 7.670 69,925 +0.16(+2.08%)
May 28, 2013 7.107 7.686 7.076 7.514 68,371 +0.31(+4.35%)
May 24, 2013 7.122 7.201 6.888 7.201 26,571 -0.03(-0.43%)
May 23, 2013 7.639 7.639 6.888 7.232 83,388 -0.42(-5.52%)
May 22, 2013 7.013 7.905 6.982 7.655 344,896 +0.64(+9.15%)
May 21, 2013 6.731 7.060 6.653 7.013 300,036 +0.28(+4.19%)
May 20, 2013 6.606 6.794 6.512 6.731 119,637 +0.14(+2.14%)
May 17, 2013 6.747 6.747 5.933 6.590 192,815 -0.27(-3.88%)
May 16, 2013 6.888 6.966 6.825 6.856 70,994 +0.03(+0.46%)
May 15, 2013 6.731 6.919 6.653 6.825 145,283 +0.56(+9.00%)
May 13, 2013 6.262 6.340 6.136 6.262 56,027 -0.05(-0.74%)
May 10, 2013 6.168 6.387 6.168 6.308 37,712 +0.14(+2.28%)
May 09, 2013 6.089 6.230 6.089 6.168 52,843 +0.00(+0.00%)
May 08, 2013 5.917 6.199 5.917 6.168 46,616 +0.25(+4.23%)
May 07, 2013 5.839 5.948 5.839 5.917 25,543 +0.03(+0.53%)
May 06, 2013 5.855 5.948 5.855 5.886 80,484 +0.03(+0.53%)
May 03, 2013 5.839 5.948 5.839 5.855 43,259 +0.02(+0.27%)
May 02, 2013 5.839 5.901 5.729 5.839 34,339 -0.03(-0.53%)
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.