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

Phoenix New Media Ltd ADR (NY: FENG )

1.780 +0.020 (+1.14%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 27, 2013 18.97 19.01 18.08 18.31 371,795 -0.75(-3.94%)
Sep 26, 2013 18.77 19.24 18.58 19.07 503,355 +0.49(+2.61%)
Sep 25, 2013 18.97 19.68 18.47 18.58 776,426 -0.44(-2.31%)
Sep 24, 2013 18.86 19.22 18.42 19.02 798,160 +0.34(+1.84%)
Sep 23, 2013 18.39 18.89 17.45 18.68 1,243,626 +0.42(+2.32%)
Sep 20, 2013 17.81 18.35 17.47 18.25 786,427 +0.56(+3.19%)
Sep 19, 2013 17.22 18.24 17.22 17.69 706,228 +0.67(+3.96%)
Sep 18, 2013 16.83 17.06 16.73 17.02 275,214 +0.22(+1.31%)
Sep 17, 2013 16.91 17.16 16.34 16.80 297,913 -0.14(-0.83%)
Sep 16, 2013 16.53 17.38 16.45 16.94 557,526 +0.56(+3.44%)
Sep 13, 2013 16.56 16.89 15.98 16.37 262,375 -0.20(-1.23%)
Sep 12, 2013 17.03 17.53 16.47 16.58 291,342 -0.47(-2.75%)
Sep 11, 2013 16.70 17.08 16.20 17.05 473,025 +0.39(+2.35%)
Sep 10, 2013 17.78 18.47 15.90 16.66 1,317,488 -1.02(-5.76%)
Sep 09, 2013 16.77 17.77 16.28 17.67 1,063,967 +1.74(+10.90%)
Sep 06, 2013 15.70 16.87 15.03 15.94 785,632 +0.56(+3.67%)
Sep 05, 2013 14.92 15.64 13.97 15.37 1,522,238 +0.59(+4.03%)
Sep 04, 2013 14.12 14.99 13.93 14.78 674,182 +0.59(+4.19%)
Sep 03, 2013 13.93 14.65 13.93 14.18 857,297 +0.38(+2.72%)
Aug 30, 2013 14.21 14.28 13.70 13.81 228,210 -0.03(-0.23%)
Aug 29, 2013 13.48 14.23 13.48 13.84 279,715 +0.22(+1.61%)
Aug 28, 2013 13.43 13.63 13.34 13.62 105,013 +0.08(+0.58%)
Aug 27, 2013 13.67 13.92 13.43 13.54 180,661 -0.39(-2.81%)
Aug 26, 2013 14.06 14.24 13.82 13.93 189,914 -0.13(-0.89%)
Aug 23, 2013 13.95 14.17 13.95 14.06 201,358 -0.03(-0.22%)
Aug 22, 2013 13.96 14.21 13.92 14.09 197,943 +0.05(+0.33%)
Aug 21, 2013 13.71 14.40 13.68 14.04 690,622 +0.23(+1.70%)
Aug 20, 2013 13.68 14.06 13.34 13.81 382,189 -0.02(-0.11%)
Aug 19, 2013 13.95 14.53 13.71 13.82 649,251 -0.13(-0.90%)
Aug 16, 2013 13.78 14.09 13.59 13.95 330,104 +0.05(+0.34%)
Aug 15, 2013 13.46 13.93 13.15 13.90 610,896 -0.30(-2.09%)
Aug 14, 2013 14.01 15.26 13.43 14.20 1,057,804 +0.38(+2.72%)
Aug 13, 2013 13.42 13.90 11.96 13.82 1,375,779 +0.95(+7.42%)
Aug 12, 2013 11.65 13.06 11.58 12.87 586,787 +1.53(+13.54%)
Aug 09, 2013 11.49 11.58 11.19 11.33 494,341 +0.06(+0.56%)
Aug 08, 2013 11.15 11.35 10.99 11.27 210,247 +0.30(+2.71%)
Aug 07, 2013 10.30 11.10 10.05 10.97 220,793 +0.64(+6.21%)
Aug 06, 2013 9.549 10.47 9.424 10.33 325,381 +0.80(+8.37%)
Aug 05, 2013 9.392 9.627 9.330 9.533 365,930 +0.27(+2.87%)
Aug 02, 2013 9.471 9.533 9.173 9.267 204,577 -0.13(-1.33%)
Aug 01, 2013 8.813 9.502 8.797 9.392 370,425 +0.63(+7.14%)
Jul 31, 2013 8.907 8.954 8.719 8.766 110,252 +0.02(+0.18%)
Jul 30, 2013 8.923 8.923 8.688 8.750 36,154 -0.16(-1.76%)
Jul 29, 2013 9.079 9.111 8.766 8.907 84,714 -0.17(-1.90%)
Jul 26, 2013 9.126 9.157 9.032 9.079 61,019 -0.06(-0.68%)
Jul 25, 2013 9.189 9.267 9.111 9.142 158,660 +0.02(+0.17%)
Jul 24, 2013 9.079 9.251 9.001 9.126 105,948 +0.00(+0.00%)
Jul 23, 2013 9.064 9.204 9.016 9.126 114,980 +0.13(+1.39%)
Jul 22, 2013 8.526 9.048 8.526 9.001 100,875 +0.41(+4.74%)
Jul 19, 2013 8.719 8.719 8.469 8.594 49,384 -0.13(-1.44%)
Jul 18, 2013 8.469 8.735 8.339 8.719 107,779 +0.11(+1.27%)
Jul 17, 2013 8.124 8.610 7.874 8.610 72,278 +0.17(+2.04%)
Jul 16, 2013 8.265 8.531 8.140 8.437 61,714 +0.16(+1.89%)
Jul 15, 2013 8.578 8.585 8.140 8.281 125,505 -0.28(-3.29%)
Jul 12, 2013 8.578 8.610 8.453 8.563 25,544 -0.02(-0.18%)
Jul 11, 2013 8.672 8.672 8.531 8.578 35,760 +0.00(+0.00%)
Jul 10, 2013 8.484 8.735 8.469 8.578 87,537 +0.00(+0.00%)
Jul 09, 2013 8.594 8.625 8.563 8.578 36,548 -0.03(-0.36%)
Jul 08, 2013 8.719 8.719 8.578 8.610 33,954 -0.11(-1.26%)
Jul 05, 2013 8.281 8.719 8.281 8.719 74,983 +0.50(+6.10%)
Jul 03, 2013 8.876 8.876 8.140 8.218 140,321 -0.72(-8.06%)
Jul 02, 2013 8.860 8.954 8.813 8.938 77,452 +0.05(+0.53%)
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.