Indicators

Phoenix New Media Ltd ADR (NY: FENG )

2.030 +0.050 (+2.51%)

Official Closing 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 (%)
May 29, 2015	11.35	11.40	11.04	11.08	142,986	-0.22(-1.94%)
May 28, 2015	11.36	11.54	11.07	11.30	100,535	-0.17(-1.50%)
May 27, 2015	11.66	11.69	11.43	11.47	89,345	-0.17(-1.48%)
May 26, 2015	11.55	11.69	11.40	11.65	269,845	+0.13(+1.09%)
May 22, 2015	11.04	11.52	11.52	11.52	316,856	+0.52(+4.69%)
May 21, 2015	10.83	11.08	10.80	11.00	188,995	+0.20(+1.88%)
May 20, 2015	10.88	10.99	10.68	10.80	135,572	-0.09(-0.86%)
May 19, 2015	10.97	11.18	10.80	10.89	265,968	-0.05(-0.43%)
May 18, 2015	10.49	10.99	10.47	10.94	246,144	+0.39(+3.71%)
May 15, 2015	10.49	10.71	10.38	10.55	223,996	+0.11(+1.05%)
May 14, 2015	9.940	10.86	9.392	10.44	403,149	-0.42(-3.89%)
May 13, 2015	11.08	11.16	10.72	10.86	185,009	-0.28(-2.53%)
May 12, 2015	11.68	11.68	11.02	11.15	221,000	-0.50(-4.30%)
May 11, 2015	11.41	11.83	11.41	11.65	581,083	+0.27(+2.34%)
May 08, 2015	11.44	11.49	11.27	11.38	114,299	+0.19(+1.68%)
May 07, 2015	11.29	11.29	11.05	11.19	81,200	-0.05(-0.42%)
May 06, 2015	11.44	11.62	11.13	11.24	139,621	-0.23(-2.05%)
May 05, 2015	11.76	11.82	11.37	11.47	224,303	-0.45(-3.81%)
May 04, 2015	11.27	11.98	10.97	11.93	408,098	+0.72(+6.42%)

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.