Indicators

Phoenix New Media Ltd ADR (NY: FENG )

2.030 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.