Indicators

Phoenix New Media Ltd ADR (NY: FENG )

1.750 -0.030 (-1.69%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	18.97	19.01	18.08	18.31	371,795	-0.75(-3.94%)
Sep 26, 2013	18.77	19.24	18.58	19.07	503,355	+0.49(+2.61%)
Sep 25, 2013	18.97	19.68	18.47	18.58	776,426	-0.44(-2.31%)
Sep 24, 2013	18.86	19.22	18.42	19.02	798,160	+0.34(+1.84%)
Sep 23, 2013	18.39	18.89	17.45	18.68	1,243,626	+0.42(+2.32%)
Sep 20, 2013	17.81	18.35	17.47	18.25	786,427	+0.56(+3.19%)
Sep 19, 2013	17.22	18.24	17.22	17.69	706,228	+0.67(+3.96%)
Sep 18, 2013	16.83	17.06	16.73	17.02	275,214	+0.22(+1.31%)
Sep 17, 2013	16.91	17.16	16.34	16.80	297,913	-0.14(-0.83%)
Sep 16, 2013	16.53	17.38	16.45	16.94	557,526	+0.56(+3.44%)
Sep 13, 2013	16.56	16.89	15.98	16.37	262,375	-0.20(-1.23%)
Sep 12, 2013	17.03	17.53	16.47	16.58	291,342	-0.47(-2.75%)
Sep 11, 2013	16.70	17.08	16.20	17.05	473,025	+0.39(+2.35%)
Sep 10, 2013	17.78	18.47	15.90	16.66	1,317,488	-1.02(-5.76%)
Sep 09, 2013	16.77	17.77	16.28	17.67	1,063,967	+1.74(+10.90%)
Sep 06, 2013	15.70	16.87	15.03	15.94	785,632	+0.56(+3.67%)
Sep 05, 2013	14.92	15.64	13.97	15.37	1,522,238	+0.59(+4.03%)
Sep 04, 2013	14.12	14.99	13.93	14.78	674,182	+0.59(+4.19%)

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.