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

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
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 (%)
Sep 30, 2011 8.453 8.923 8.218 8.891 36,238 +0.28(+3.27%)
Sep 29, 2011 8.531 8.610 7.733 8.610 81,953 +0.19(+2.23%)
Sep 28, 2011 8.343 8.594 8.109 8.422 57,048 +0.16(+1.89%)
Sep 27, 2011 7.827 8.359 7.749 8.265 114,809 +0.52(+6.67%)
Sep 26, 2011 7.686 7.843 7.592 7.749 11,530 +0.08(+1.02%)
Sep 23, 2011 7.874 8.140 7.451 7.670 29,629 -0.31(-3.92%)
Sep 22, 2011 8.860 8.970 7.882 7.984 69,601 -0.99(-10.99%)
Sep 21, 2011 9.220 9.298 8.876 8.970 39,505 -0.11(-1.21%)
Sep 20, 2011 9.314 9.377 8.782 9.079 124,506 -0.14(-1.53%)
Sep 19, 2011 8.907 9.643 8.829 9.220 68,068 +0.30(+3.33%)
Sep 16, 2011 8.923 9.017 8.750 8.923 44,813 +0.00(+0.00%)
Sep 15, 2011 9.048 9.048 8.735 8.923 34,286 -0.02(-0.18%)
Sep 14, 2011 9.189 9.251 8.766 8.938 50,320 -0.14(-1.55%)
Sep 13, 2011 8.625 9.222 8.547 9.079 227,992 +0.47(+5.45%)
Sep 12, 2011 8.970 8.970 8.531 8.610 40,846 -0.50(-5.50%)
Sep 09, 2011 9.705 9.705 8.766 9.111 67,743 -0.59(-6.13%)
Sep 08, 2011 9.784 10.11 9.578 9.705 51,987 -0.09(-0.96%)
Sep 07, 2011 9.471 9.940 9.095 9.799 133,851 +0.41(+4.39%)
Sep 06, 2011 9.408 9.408 8.453 9.387 212,281 -0.00(-0.05%)
Sep 02, 2011 9.330 9.611 9.314 9.392 51,007 -0.25(-2.60%)
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.