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

Phoenix New Media Ltd ADR (NY: FENG )

2.860 -0.210 (-6.84%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Jun 30, 2011 183.31 205.52 181.25 184.54 24,661 +3.09(+1.70%)
Jun 29, 2011 203.06 204.91 181.04 181.45 17,918 -14.19(-7.26%)
Jun 28, 2011 192.56 201.41 190.40 195.65 6,921 +8.44(+4.51%)
Jun 27, 2011 167.88 187.83 165.16 187.21 15,996 +22.63(+13.75%)
Jun 24, 2011 185.16 188.65 163.76 164.58 18,107 -18.93(-10.31%)
Jun 23, 2011 185.16 190.71 164.79 183.51 11,553 -3.91(-2.09%)
Jun 22, 2011 183.10 195.24 181.25 187.42 13,951 +7.20(+4.00%)
Jun 21, 2011 191.74 194.21 177.75 180.22 12,323 -5.76(-3.10%)
Jun 20, 2011 188.96 200.79 183.10 185.98 19,089 -18.52(-9.05%)
Jun 17, 2011 209.84 209.84 191.84 204.50 6,282 -6.79(-3.21%)
Jun 16, 2011 227.74 230.50 203.47 211.28 7,906 -18.10(-7.89%)
Jun 15, 2011 228.57 232.47 224.34 229.39 5,375 -0.41(-0.18%)
Jun 14, 2011 229.39 235.56 228.57 229.80 5,198 -0.82(-0.36%)
Jun 13, 2011 236.59 238.24 228.57 230.62 2,205 -3.09(-1.32%)
Jun 10, 2011 236.59 238.03 232.07 233.71 1,993 -6.38(-2.66%)
Jun 09, 2011 237.62 242.76 230.62 240.09 6,468 +2.47(+1.04%)
Jun 08, 2011 248.11 252.84 233.50 237.62 21,475 -5.35(-2.20%)
Jun 07, 2011 267.45 280.41 238.24 242.97 27,738 -28.60(-10.53%)
Jun 06, 2011 282.88 285.72 268.48 271.56 5,886 -2.06(-0.75%)
Jun 03, 2011 263.75 281.44 256.14 273.62 8,785 +38.06(+16.16%)
May 24, 2011 241.53 246.47 234.94 235.56 6,057 -8.23(-3.38%)
May 23, 2011 247.70 248.17 230.42 243.79 18,075 -13.37(-5.20%)
May 20, 2011 254.90 260.66 247.91 257.16 7,638 +4.32(+1.71%)
May 19, 2011 257.78 266.83 247.29 252.84 21,191 -3.29(-1.29%)
May 18, 2011 248.73 261.28 246.88 256.13 19,603 +6.58(+2.64%)
May 17, 2011 248.32 253.87 245.85 249.55 23,039 -3.50(-1.38%)
May 16, 2011 259.22 269.92 248.93 253.05 28,701 -16.46(-6.11%)
May 13, 2011 295.22 305.30 260.45 269.51 110,728 -33.95(-11.19%)
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.