Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.