Indicators

Phoenix New Media Ltd ADR (NY: FENG )

2.030 +0.050 (+2.51%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	12.01	12.32	12.01	12.02	111,542	+0.13(+1.05%)
Jan 29, 2015	12.27	12.27	11.90	11.90	130,477	-0.31(-2.56%)
Jan 28, 2015	11.99	12.55	11.91	12.21	149,425	+0.30(+2.50%)
Jan 27, 2015	11.80	12.27	11.80	11.91	332,869	+0.08(+0.66%)
Jan 26, 2015	13.04	13.34	11.51	11.83	749,262	-1.47(-11.06%)
Jan 23, 2015	13.06	13.57	12.99	13.31	278,631	+0.30(+2.29%)
Jan 22, 2015	12.82	13.15	12.82	13.01	128,055	+0.16(+1.22%)
Jan 21, 2015	12.88	13.16	12.80	12.85	144,064	+0.00(+0.00%)
Jan 20, 2015	12.46	13.10	12.46	12.85	260,453	+0.42(+3.40%)
Jan 16, 2015	12.26	12.65	12.26	12.43	161,160	+0.20(+1.66%)
Jan 15, 2015	12.55	12.77	12.23	12.23	167,011	-0.30(-2.37%)
Jan 14, 2015	11.99	12.65	11.99	12.52	291,535	+0.23(+1.91%)
Jan 13, 2015	12.01	12.34	11.91	12.29	292,260	+0.31(+2.61%)
Jan 12, 2015	12.07	12.32	11.82	11.98	279,510	-0.20(-1.67%)
Jan 09, 2015	12.40	12.55	12.18	12.18	198,847	-0.28(-2.26%)
Jan 08, 2015	12.55	12.76	12.34	12.46	201,061	+0.02(+0.13%)
Jan 07, 2015	12.71	12.77	12.37	12.44	164,357	-0.09(-0.75%)
Jan 06, 2015	13.12	13.26	12.52	12.54	121,954	-0.47(-3.61%)
Jan 05, 2015	12.99	13.35	12.93	13.01	123,211	-0.14(-1.07%)

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.