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 (%)
Feb 29, 2012 11.71 11.71 11.36 11.43 91,527 -0.17(-1.48%)
Feb 28, 2012 11.43 11.71 11.19 11.60 130,820 +0.22(+1.93%)
Feb 27, 2012 11.10 11.66 11.07 11.38 130,125 +0.28(+2.54%)
Feb 24, 2012 11.35 11.41 11.04 11.10 5,503 -0.30(-2.61%)
Feb 23, 2012 11.33 11.49 11.22 11.40 12,628 -0.03(-0.27%)
Feb 22, 2012 11.15 11.43 11.00 11.43 17,705 +0.33(+2.96%)
Feb 21, 2012 11.66 11.66 10.80 11.10 47,094 -0.41(-3.54%)
Feb 17, 2012 11.71 11.71 11.41 11.51 33,641 -0.08(-0.68%)
Feb 16, 2012 11.15 11.71 11.15 11.58 102,226 +0.44(+3.93%)
Feb 15, 2012 10.61 11.50 10.41 11.15 112,880 +0.85(+8.21%)
Feb 14, 2012 10.18 10.33 9.925 10.30 12,168 +0.08(+0.77%)
Feb 13, 2012 9.956 10.41 9.956 10.22 11,299 +0.16(+1.55%)
Feb 10, 2012 10.43 10.43 9.909 10.07 41,489 -0.31(-3.02%)
Feb 09, 2012 9.878 10.61 9.878 10.38 124,951 +0.58(+5.91%)
Feb 08, 2012 10.43 10.58 9.674 9.799 157,717 -0.52(-5.01%)
Feb 07, 2012 10.19 10.46 10.19 10.32 39,787 +0.16(+1.54%)
Feb 06, 2012 11.07 11.24 9.831 10.16 160,547 -0.97(-8.72%)
Feb 03, 2012 11.13 11.22 11.00 11.13 23,379 -0.05(-0.42%)
Feb 02, 2012 11.29 11.30 11.11 11.18 5,536 -0.09(-0.83%)
Feb 01, 2012 11.43 11.43 11.08 11.27 25,766 -0.08(-0.69%)
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%)
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.