Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	5.432	5.714	5.432	5.698	31,796	+0.22(+4.00%)
Dec 28, 2012	5.479	5.479	5.401	5.479	29,899	-0.08(-1.41%)
Dec 27, 2012	5.635	5.635	5.479	5.557	52,606	-0.03(-0.56%)
Dec 26, 2012	5.604	5.620	5.526	5.588	16,737	+0.00(+0.00%)
Dec 24, 2012	5.526	5.667	5.510	5.588	17,968	+0.11(+2.00%)
Dec 21, 2012	5.651	5.653	5.479	5.479	53,949	-0.23(-4.11%)
Dec 20, 2012	5.635	5.714	5.620	5.714	11,777	+0.05(+0.83%)
Dec 19, 2012	5.635	5.729	5.541	5.667	70,002	+0.03(+0.56%)
Dec 18, 2012	5.667	5.667	5.541	5.635	32,210	-0.06(-1.10%)
Dec 17, 2012	5.557	5.761	5.502	5.698	102,568	+0.19(+3.41%)
Dec 14, 2012	5.354	5.596	5.354	5.510	154,204	+0.22(+4.14%)
Dec 13, 2012	5.385	5.385	5.087	5.291	136,046	+0.27(+5.30%)
Dec 12, 2012	5.134	5.166	4.915	5.025	50,164	+0.02(+0.31%)
Dec 11, 2012	4.931	5.025	4.915	5.009	43,212	+0.03(+0.63%)
Dec 10, 2012	4.962	5.009	4.884	4.978	54,505	-0.02(-0.31%)
Dec 07, 2012	4.821	5.009	4.821	4.994	41,335	+0.19(+3.91%)
Dec 06, 2012	4.900	4.915	4.790	4.806	38,195	-0.05(-0.97%)
Dec 05, 2012	4.853	4.931	4.774	4.853	29,736	-0.03(-0.64%)

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.