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 (%)
Jan 31, 2012 11.32 11.43 11.19 11.35 220,145 +0.09(+0.83%)
Jan 30, 2012 10.89 11.32 10.82 11.26 38,427 +0.23(+2.13%)
Jan 27, 2012 10.77 11.07 10.68 11.02 34,479 +0.25(+2.33%)
Jan 26, 2012 10.44 10.94 10.38 10.77 79,243 +0.39(+3.77%)
Jan 25, 2012 10.33 10.41 10.13 10.38 30,597 +0.06(+0.61%)
Jan 24, 2012 10.16 10.41 9.705 10.32 28,261 +0.09(+0.92%)
Jan 23, 2012 9.925 10.27 9.925 10.22 44,260 +0.31(+3.16%)
Jan 20, 2012 9.925 9.925 9.784 9.909 8,272 -0.02(-0.16%)
Jan 19, 2012 9.815 10.02 9.533 9.925 27,790 +0.01(+0.08%)
Jan 18, 2012 9.940 9.940 9.596 9.917 31,013 +0.05(+0.56%)
Jan 17, 2012 9.690 9.940 9.690 9.862 80,232 +0.23(+2.44%)
Jan 13, 2012 9.502 9.815 9.502 9.627 13,132 -0.16(-1.60%)
Jan 12, 2012 9.784 9.784 9.299 9.784 14,264 +0.11(+1.13%)
Jan 11, 2012 9.611 9.783 9.424 9.674 19,356 +0.11(+1.15%)
Jan 10, 2012 9.267 9.643 9.204 9.564 25,535 +0.33(+3.56%)
Jan 09, 2012 8.891 9.251 8.891 9.236 10,285 +0.28(+3.15%)
Jan 06, 2012 9.189 9.189 8.860 8.954 7,679 -0.20(-2.22%)
Jan 05, 2012 8.610 9.236 8.437 9.157 23,187 +0.42(+4.84%)
Jan 04, 2012 8.813 8.891 8.531 8.735 5,308 -0.08(-0.89%)
Dec 30, 2011 8.641 8.891 8.641 8.813 11,785 +0.08(+0.90%)
Dec 29, 2011 8.312 9.001 8.250 8.735 89,616 +0.45(+5.48%)
Dec 28, 2011 8.563 8.563 8.265 8.281 5,813 -0.22(-2.58%)
Dec 27, 2011 8.547 8.610 8.484 8.500 4,631 -0.09(-1.09%)
Dec 23, 2011 8.484 8.625 8.437 8.594 9,134 +0.11(+1.29%)
Dec 21, 2011 8.563 8.641 8.359 8.484 13,753 -0.06(-0.73%)
Dec 20, 2011 8.422 8.672 8.375 8.547 43,735 +0.23(+2.82%)
Dec 19, 2011 8.891 9.048 8.218 8.312 128,562 -0.74(-8.13%)
Dec 16, 2011 8.531 9.189 8.500 9.048 34,671 +0.49(+5.67%)
Dec 15, 2011 9.330 9.361 8.453 8.563 87,787 -0.72(-7.76%)
Dec 14, 2011 9.314 9.361 9.157 9.283 26,215 -0.09(-1.00%)
Dec 13, 2011 9.095 9.502 8.860 9.377 78,174 +0.28(+3.10%)
Dec 12, 2011 9.157 9.471 8.766 9.095 90,711 -0.63(-6.44%)
Dec 09, 2011 9.721 9.987 9.627 9.721 79,054 +0.14(+1.47%)
Dec 08, 2011 10.11 10.66 9.502 9.580 131,124 -0.70(-6.85%)
Dec 07, 2011 11.18 11.49 10.16 10.28 226,458 -0.88(-7.85%)
Dec 06, 2011 11.21 11.35 10.85 11.16 62,543 +0.00(+0.00%)
Dec 05, 2011 10.02 11.46 10.02 11.16 106,682 +1.21(+12.11%)
Dec 02, 2011 10.18 10.18 9.862 9.956 35,312 -0.22(-2.15%)
Dec 01, 2011 9.705 10.32 9.236 10.18 212,462 +0.53(+5.52%)
Nov 30, 2011 8.578 9.956 8.343 9.643 289,736 +1.49(+18.23%)
Nov 29, 2011 8.641 8.719 8.077 8.156 66,324 -0.58(-6.63%)
Nov 28, 2011 8.735 8.907 8.484 8.735 81,186 +0.22(+2.57%)
Nov 25, 2011 7.780 8.704 7.780 8.516 121,611 +0.67(+8.58%)
Nov 23, 2011 9.502 9.502 7.420 7.843 566,045 -1.36(-14.80%)
Nov 22, 2011 8.860 9.236 8.610 9.204 289,379 +0.63(+7.30%)
Nov 21, 2011 8.610 8.672 8.250 8.578 82,115 +0.05(+0.55%)
Nov 18, 2011 8.359 8.719 8.359 8.531 247,798 +0.17(+2.06%)
Nov 17, 2011 8.218 8.469 8.030 8.359 146,678 +0.19(+2.30%)
Nov 16, 2011 7.905 8.281 7.815 8.171 90,535 +0.16(+1.95%)
Nov 15, 2011 7.921 8.171 7.749 8.015 158,825 +0.09(+1.19%)
Nov 14, 2011 7.905 8.171 7.905 7.921 59,625 -0.05(-0.59%)
Nov 11, 2011 7.827 7.999 7.670 7.968 34,203 +0.13(+1.60%)
Nov 10, 2011 8.140 8.140 7.561 7.843 102,586 -0.16(-1.96%)
Nov 09, 2011 8.140 8.140 7.843 7.999 129,667 -0.14(-1.73%)
Nov 08, 2011 7.983 8.140 7.827 8.140 55,163 +0.30(+3.79%)
Nov 07, 2011 7.576 7.890 7.373 7.843 62,092 +0.49(+6.60%)
Nov 04, 2011 7.905 8.062 7.326 7.357 134,538 -0.64(-8.02%)
Nov 03, 2011 8.062 8.187 7.883 7.999 45,136 -0.20(-2.48%)
Nov 02, 2011 8.140 8.249 7.733 8.203 60,055 +0.56(+7.38%)
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.