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 (%)
Aug 31, 2012 5.855 6.027 5.855 5.933 53,857 +0.06(+1.07%)
Aug 30, 2012 5.870 5.948 5.839 5.870 201,722 +0.03(+0.54%)
Aug 29, 2012 6.042 6.121 5.839 5.839 51,415 -0.14(-2.36%)
Aug 27, 2012 6.136 6.144 5.980 5.980 66,585 -0.16(-2.55%)
Aug 24, 2012 6.058 6.262 6.058 6.136 86,297 +0.03(+0.51%)
Aug 23, 2012 6.199 6.387 6.027 6.105 386,922 -0.11(-1.76%)
Aug 22, 2012 6.168 6.230 6.168 6.215 43,289 -0.02(-0.25%)
Aug 21, 2012 6.152 6.230 6.152 6.230 107,651 +0.08(+1.27%)
Aug 20, 2012 6.089 6.168 6.042 6.152 64,160 +0.11(+1.81%)
Aug 17, 2012 6.011 6.105 5.870 6.042 100,263 +0.19(+3.21%)
Aug 16, 2012 5.948 6.027 5.855 5.855 243,532 -0.03(-0.53%)
Aug 15, 2012 5.808 6.058 5.808 5.886 76,078 +0.00(+0.00%)
Aug 14, 2012 6.246 6.246 5.870 5.886 99,968 -0.53(-8.29%)
Aug 13, 2012 6.246 6.418 6.027 6.418 114,794 +0.27(+4.33%)
Aug 10, 2012 6.246 6.246 6.121 6.152 43,333 +0.08(+1.29%)
Aug 09, 2012 5.729 6.215 5.729 6.074 35,052 +0.33(+5.72%)
Aug 08, 2012 5.948 6.152 5.682 5.745 131,080 -0.22(-3.67%)
Aug 07, 2012 6.058 6.262 5.964 5.964 132,466 -0.11(-1.80%)
Aug 06, 2012 6.199 6.215 6.074 6.074 119,691 -0.11(-1.77%)
Aug 03, 2012 6.121 6.246 6.105 6.183 32,282 +0.08(+1.28%)
Aug 02, 2012 6.089 6.246 6.089 6.105 5,842 -0.05(-0.76%)
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.