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 (%)
May 31, 2012 7.827 7.890 7.545 7.764 35,949 -0.06(-0.80%)
May 30, 2012 7.983 7.983 7.827 7.827 20,892 -0.19(-2.34%)
May 29, 2012 7.749 8.015 7.749 8.015 39,545 +0.33(+4.28%)
May 25, 2012 7.686 7.827 7.686 7.686 60,895 +0.00(+0.00%)
May 24, 2012 7.874 8.015 7.670 7.686 100,100 -0.19(-2.39%)
May 23, 2012 7.467 7.968 7.263 7.874 88,993 +0.31(+4.14%)
May 22, 2012 6.872 7.717 6.747 7.561 167,634 +0.75(+11.03%)
May 21, 2012 7.029 7.274 6.661 6.809 174,974 -0.17(-2.47%)
May 18, 2012 7.827 7.952 6.762 6.982 201,841 -0.53(-7.08%)
May 17, 2012 8.030 8.124 7.483 7.514 185,228 -0.54(-6.69%)
May 16, 2012 8.218 8.218 7.999 8.053 47,812 -0.26(-3.12%)
May 15, 2012 8.735 8.735 8.297 8.312 31,561 -0.36(-4.15%)
May 14, 2012 8.829 8.852 8.594 8.672 49,887 -0.36(-3.99%)
May 11, 2012 9.392 9.392 8.985 9.032 7,390 -0.36(-3.83%)
May 10, 2012 9.142 9.392 9.142 9.392 17,276 +0.22(+2.39%)
May 09, 2012 9.392 9.392 9.111 9.173 31,486 -0.28(-2.98%)
May 08, 2012 9.392 9.627 9.345 9.455 13,401 -0.02(-0.17%)
May 07, 2012 9.377 9.486 9.079 9.471 29,668 -0.16(-1.63%)
May 04, 2012 9.627 9.752 9.392 9.627 32,728 -0.08(-0.81%)
May 03, 2012 9.909 9.925 9.627 9.705 13,498 -0.13(-1.27%)
May 02, 2012 9.799 9.940 9.643 9.831 39,615 -0.03(-0.32%)
May 01, 2012 9.893 10.08 9.846 9.862 29,449 +0.00(+0.00%)
Apr 30, 2012 10.18 10.35 9.784 9.862 23,543 -0.34(-3.37%)
Apr 27, 2012 10.46 10.46 10.18 10.21 18,660 -0.27(-2.54%)
Apr 26, 2012 10.32 10.52 10.08 10.47 25,112 +0.25(+2.45%)
Apr 25, 2012 10.57 10.85 10.19 10.22 19,036 -0.23(-2.25%)
Apr 24, 2012 10.68 10.74 10.05 10.46 24,632 -0.22(-2.05%)
Apr 23, 2012 10.91 10.93 9.940 10.68 57,921 -0.56(-5.01%)
Apr 20, 2012 11.66 11.66 11.11 11.24 16,865 -0.42(-3.62%)
Apr 19, 2012 11.40 11.74 11.40 11.66 25,444 +0.13(+1.09%)
Apr 18, 2012 11.55 11.74 11.40 11.54 13,842 -0.22(-1.86%)
Apr 17, 2012 11.51 11.77 11.49 11.76 34,265 +0.33(+2.88%)
Apr 16, 2012 11.76 11.79 11.02 11.43 35,340 -0.31(-2.67%)
Apr 13, 2012 11.77 11.88 11.62 11.74 15,719 -0.16(-1.32%)
Apr 12, 2012 11.68 11.90 11.43 11.90 52,110 +0.16(+1.33%)
Apr 11, 2012 11.63 11.82 11.54 11.74 63,288 +0.30(+2.60%)
Apr 10, 2012 11.66 11.79 11.40 11.44 15,907 -0.31(-2.66%)
Apr 09, 2012 11.74 11.87 11.51 11.76 37,293 -0.17(-1.44%)
Apr 05, 2012 11.74 12.12 11.74 11.93 50,309 +0.14(+1.20%)
Apr 04, 2012 12.05 12.18 11.43 11.79 43,418 -0.36(-2.96%)
Apr 03, 2012 11.87 12.21 11.87 12.15 77,576 +0.31(+2.64%)
Apr 02, 2012 11.43 11.88 11.43 11.83 71,362 +0.33(+2.86%)
Mar 30, 2012 11.66 11.74 11.35 11.51 13,798 +0.05(+0.41%)
Mar 29, 2012 11.98 11.98 11.24 11.46 46,390 -0.50(-4.19%)
Mar 28, 2012 12.01 12.01 11.76 11.96 88,322 -0.05(-0.39%)
Mar 27, 2012 11.96 12.16 11.96 12.01 72,814 +0.03(+0.26%)
Mar 26, 2012 11.79 12.13 11.79 11.98 130,399 +0.31(+2.68%)
Mar 23, 2012 11.02 11.68 11.00 11.66 91,092 +0.61(+5.52%)
Mar 22, 2012 11.02 11.07 10.89 11.05 20,260 -0.13(-1.12%)
Mar 21, 2012 11.11 11.35 11.10 11.18 41,855 +0.06(+0.56%)
Mar 20, 2012 11.35 11.35 10.64 11.11 56,062 -0.39(-3.40%)
Mar 19, 2012 11.26 11.65 11.19 11.51 43,917 +0.16(+1.38%)
Mar 16, 2012 11.63 11.65 11.21 11.35 43,557 -0.33(-2.81%)
Mar 15, 2012 11.91 11.91 11.66 11.68 60,345 -0.23(-1.97%)
Mar 14, 2012 11.91 12.04 11.62 11.91 55,196 -0.14(-1.17%)
Mar 13, 2012 11.82 12.05 11.54 12.05 191,306 +0.22(+1.85%)
Mar 12, 2012 11.82 12.13 11.60 11.83 145,087 +0.27(+2.30%)
Mar 09, 2012 11.38 11.72 11.38 11.57 88,395 +0.30(+2.64%)
Mar 08, 2012 10.93 11.88 10.80 11.27 124,050 +0.50(+4.65%)
Mar 07, 2012 10.03 11.40 10.03 10.77 128,138 +0.03(+0.29%)
Mar 06, 2012 11.24 11.30 10.57 10.74 43,600 -0.64(-5.64%)
Mar 05, 2012 11.55 11.69 11.24 11.38 28,968 -0.28(-2.42%)
Mar 02, 2012 11.65 11.85 11.51 11.66 65,091 +0.02(+0.13%)
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.