Indicators

Phoenix New Media Ltd ADR (NY: FENG )

2.090 +0.030 (+1.45%)

Streaming Delayed Price Updated: 10:25 AM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	14.96	15.58	14.87	15.43	495,565	+0.61(+4.12%)
Nov 27, 2013	14.45	15.03	14.43	14.82	388,999	+0.33(+2.27%)
Nov 26, 2013	14.21	14.71	14.12	14.50	350,791	+0.27(+1.87%)
Nov 25, 2013	15.03	15.18	14.01	14.23	569,546	-0.66(-4.42%)
Nov 22, 2013	14.42	14.92	14.26	14.89	454,764	+0.59(+4.16%)
Nov 21, 2013	14.56	15.00	14.23	14.29	521,323	-0.28(-1.93%)
Nov 20, 2013	14.61	15.25	14.56	14.57	349,265	-0.03(-0.21%)
Nov 19, 2013	15.97	15.97	14.50	14.61	801,721	-1.50(-9.33%)
Nov 18, 2013	16.44	16.95	15.83	16.11	1,363,139	-0.11(-0.68%)
Nov 15, 2013	15.42	16.25	15.11	16.22	2,435,640	+1.99(+13.97%)
Nov 14, 2013	14.87	15.25	13.93	14.23	1,468,017	-0.72(-4.82%)
Nov 12, 2013	15.81	15.81	14.48	14.95	716,347	-0.74(-4.69%)
Nov 11, 2013	14.76	15.73	14.48	15.69	724,360	+1.46(+10.23%)
Nov 08, 2013	13.87	14.35	13.78	14.23	429,781	+0.36(+2.60%)
Nov 07, 2013	14.46	14.57	13.57	13.87	666,918	-0.63(-4.32%)
Nov 06, 2013	15.23	15.23	14.42	14.50	586,559	-0.61(-4.04%)
Nov 05, 2013	14.64	15.17	14.28	15.11	619,427	+0.52(+3.54%)
Nov 04, 2013	14.31	14.76	14.17	14.59	559,798	+0.33(+2.30%)

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.