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 (%)
Nov 30, 2012 5.072 5.166 4.962 5.103 19,464 +0.05(+0.93%)
Nov 29, 2012 5.009 5.166 5.009 5.056 38,689 +0.03(+0.62%)
Nov 28, 2012 4.978 5.119 4.947 5.025 26,576 +0.05(+0.94%)
Nov 27, 2012 4.915 5.041 4.915 4.978 66,437 -0.02(-0.31%)
Nov 26, 2012 4.837 5.041 4.774 4.994 28,232 +0.09(+1.92%)
Nov 23, 2012 4.790 4.915 4.508 4.900 41,797 +0.13(+2.62%)
Nov 21, 2012 4.931 4.947 4.727 4.774 110,097 -0.19(-3.79%)
Nov 20, 2012 5.087 5.134 4.947 4.962 54,054 -0.06(-1.25%)
Nov 19, 2012 5.087 5.181 5.009 5.025 75,901 -0.06(-1.23%)
Nov 16, 2012 5.228 5.244 4.915 5.087 108,219 -0.13(-2.40%)
Nov 15, 2012 5.228 5.291 5.213 5.213 61,258 -0.03(-0.60%)
Nov 14, 2012 5.322 5.401 5.213 5.244 50,640 -0.13(-2.33%)
Nov 13, 2012 5.322 5.408 5.213 5.369 33,513 +0.08(+1.48%)
Nov 12, 2012 5.401 5.401 5.260 5.291 52,386 -0.11(-2.03%)
Nov 09, 2012 5.557 5.604 5.401 5.401 52,319 -0.16(-2.82%)
Nov 08, 2012 5.635 5.667 5.541 5.557 19,298 -0.14(-2.47%)
Nov 07, 2012 5.745 5.745 5.635 5.698 51,915 +0.00(+0.00%)
Nov 06, 2012 5.667 5.714 5.635 5.698 22,724 +0.00(+0.00%)
Nov 05, 2012 5.714 5.776 5.651 5.698 26,719 -0.02(-0.27%)
Nov 02, 2012 5.729 5.776 5.714 5.714 34,725 -0.06(-1.08%)
Nov 01, 2012 5.635 5.886 5.620 5.776 28,308 +0.14(+2.50%)
Oct 31, 2012 5.761 5.761 5.635 5.635 26,637 -0.13(-2.17%)
Oct 26, 2012 5.933 5.761 5.761 5.761 28,235 -0.22(-3.67%)
Oct 25, 2012 5.933 6.035 5.917 5.980 9,901 -0.03(-0.52%)
Oct 24, 2012 6.089 6.089 5.933 6.011 35,224 -0.03(-0.52%)
Oct 23, 2012 5.855 6.089 5.776 6.042 33,499 +0.30(+5.18%)
Oct 19, 2012 5.714 5.855 5.698 5.745 61,054 -0.05(-0.81%)
Oct 18, 2012 6.027 6.027 5.776 5.792 53,694 -0.20(-3.39%)
Oct 17, 2012 6.027 6.058 5.948 5.995 56,087 -0.08(-1.29%)
Oct 16, 2012 6.027 6.074 5.995 6.074 43,020 +0.06(+1.04%)
Oct 15, 2012 5.934 6.074 5.934 6.011 21,813 +0.05(+0.79%)
Oct 12, 2012 5.933 6.027 5.886 5.964 48,011 +0.06(+1.06%)
Oct 11, 2012 5.870 5.995 5.870 5.901 61,296 +0.11(+1.89%)
Oct 10, 2012 5.870 5.995 5.792 5.792 49,666 -0.03(-0.54%)
Oct 09, 2012 5.964 5.972 5.823 5.823 74,808 -0.13(-2.11%)
Oct 08, 2012 5.933 5.995 5.729 5.948 53,227 -0.02(-0.26%)
Oct 05, 2012 5.762 5.995 5.761 5.964 88,781 +0.23(+4.10%)
Oct 04, 2012 5.557 5.823 5.510 5.729 66,344 +0.17(+3.10%)
Oct 03, 2012 5.440 5.629 5.401 5.557 94,305 +0.16(+2.90%)
Oct 02, 2012 5.432 5.573 5.369 5.401 71,525 -0.03(-0.58%)
Oct 01, 2012 5.291 5.507 5.291 5.432 40,206 +0.08(+1.46%)
Sep 28, 2012 5.307 5.463 5.244 5.354 46,373 -0.02(-0.29%)
Sep 27, 2012 5.307 5.448 5.260 5.369 53,313 +0.13(+2.39%)
Sep 26, 2012 5.307 5.307 5.244 5.244 74,858 -0.06(-1.18%)
Sep 25, 2012 5.322 5.401 5.291 5.307 45,572 +0.05(+0.89%)
Sep 24, 2012 5.244 5.354 5.244 5.260 50,197 +0.02(+0.30%)
Sep 21, 2012 5.291 5.369 5.244 5.244 149,994 -0.05(-0.89%)
Sep 20, 2012 5.401 5.416 5.291 5.291 133,598 -0.06(-1.17%)
Sep 19, 2012 5.401 5.479 5.354 5.354 115,660 -0.08(-1.44%)
Sep 18, 2012 5.526 5.573 5.354 5.432 99,361 -0.09(-1.70%)
Sep 17, 2012 5.432 5.588 5.338 5.526 128,605 +0.14(+2.62%)
Sep 14, 2012 5.573 5.729 5.385 5.385 186,565 -0.16(-2.82%)
Sep 13, 2012 5.463 5.620 5.416 5.541 114,378 +0.03(+0.57%)
Sep 12, 2012 5.275 5.604 5.275 5.510 263,628 +0.20(+3.83%)
Sep 11, 2012 5.338 5.510 5.260 5.307 113,240 -0.03(-0.59%)
Sep 10, 2012 5.557 5.588 5.307 5.338 148,112 -0.22(-3.94%)
Sep 07, 2012 5.604 5.673 5.541 5.557 107,087 +0.02(+0.28%)
Sep 06, 2012 5.620 5.745 5.463 5.541 217,006 -0.09(-1.67%)
Sep 05, 2012 5.682 5.761 5.573 5.635 74,248 -0.05(-0.83%)
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.