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 (%)
Aug 31, 2012 5.855 6.027 5.855 5.933 53,857 +0.06(+1.07%)
Aug 30, 2012 5.870 5.948 5.839 5.870 201,722 +0.03(+0.54%)
Aug 29, 2012 6.042 6.121 5.839 5.839 51,415 -0.14(-2.36%)
Aug 27, 2012 6.136 6.144 5.980 5.980 66,585 -0.16(-2.55%)
Aug 24, 2012 6.058 6.262 6.058 6.136 86,297 +0.03(+0.51%)
Aug 23, 2012 6.199 6.387 6.027 6.105 386,922 -0.11(-1.76%)
Aug 22, 2012 6.168 6.230 6.168 6.215 43,289 -0.02(-0.25%)
Aug 21, 2012 6.152 6.230 6.152 6.230 107,651 +0.08(+1.27%)
Aug 20, 2012 6.089 6.168 6.042 6.152 64,160 +0.11(+1.81%)
Aug 17, 2012 6.011 6.105 5.870 6.042 100,263 +0.19(+3.21%)
Aug 16, 2012 5.948 6.027 5.855 5.855 243,532 -0.03(-0.53%)
Aug 15, 2012 5.808 6.058 5.808 5.886 76,078 +0.00(+0.00%)
Aug 14, 2012 6.246 6.246 5.870 5.886 99,968 -0.53(-8.29%)
Aug 13, 2012 6.246 6.418 6.027 6.418 114,794 +0.27(+4.33%)
Aug 10, 2012 6.246 6.246 6.121 6.152 43,333 +0.08(+1.29%)
Aug 09, 2012 5.729 6.215 5.729 6.074 35,052 +0.33(+5.72%)
Aug 08, 2012 5.948 6.152 5.682 5.745 131,080 -0.22(-3.67%)
Aug 07, 2012 6.058 6.262 5.964 5.964 132,466 -0.11(-1.80%)
Aug 06, 2012 6.199 6.215 6.074 6.074 119,691 -0.11(-1.77%)
Aug 03, 2012 6.121 6.246 6.105 6.183 32,282 +0.08(+1.28%)
Aug 02, 2012 6.089 6.246 6.089 6.105 5,842 -0.05(-0.76%)
Aug 01, 2012 6.105 6.168 6.105 6.152 1,943 +0.03(+0.51%)
Jul 31, 2012 6.042 6.121 6.027 6.121 100,319 +0.08(+1.30%)
Jul 30, 2012 6.183 6.262 5.995 6.042 93,264 -0.11(-1.78%)
Jul 27, 2012 6.152 6.168 6.027 6.152 50,304 +0.03(+0.51%)
Jul 26, 2012 6.136 6.340 6.042 6.121 52,963 +0.08(+1.30%)
Jul 25, 2012 6.308 6.316 6.042 6.042 117,734 -0.30(-4.69%)
Jul 24, 2012 6.324 6.340 6.262 6.340 35,945 +0.09(+1.50%)
Jul 23, 2012 6.418 6.418 6.215 6.246 137,254 -0.28(-4.32%)
Jul 20, 2012 6.465 6.590 6.417 6.528 32,147 +0.06(+0.97%)
Jul 19, 2012 6.559 6.606 6.355 6.465 79,428 -0.11(-1.67%)
Jul 18, 2012 6.355 6.715 6.355 6.575 43,148 +0.23(+3.70%)
Jul 17, 2012 6.809 6.841 6.277 6.340 155,770 -0.52(-7.53%)
Jul 16, 2012 6.919 6.966 6.856 6.856 40,868 -0.11(-1.57%)
Jul 13, 2012 7.029 7.091 6.935 6.966 11,728 +0.03(+0.45%)
Jul 12, 2012 7.044 7.216 6.935 6.935 68,332 -0.06(-0.89%)
Jul 11, 2012 7.044 7.044 6.982 6.997 24,107 -0.09(-1.32%)
Jul 10, 2012 7.060 7.279 7.013 7.091 84,538 +0.05(+0.67%)
Jul 09, 2012 7.263 7.295 7.044 7.044 26,313 -0.25(-3.43%)
Jul 06, 2012 7.216 7.342 7.044 7.295 20,587 +0.03(+0.43%)
Jul 05, 2012 7.279 7.398 7.169 7.263 19,889 -0.05(-0.64%)
Jul 03, 2012 7.232 7.420 7.201 7.310 24,115 +0.08(+1.08%)
Jul 02, 2012 7.483 7.483 7.122 7.232 32,150 -0.25(-3.35%)
Jun 29, 2012 7.623 7.639 7.310 7.483 66,162 +0.13(+1.70%)
Jun 28, 2012 7.185 7.420 7.185 7.357 4,604 -0.08(-1.05%)
Jun 27, 2012 7.436 7.592 7.201 7.436 26,830 +0.11(+1.50%)
Jun 26, 2012 7.670 7.670 7.279 7.326 27,597 -0.28(-3.70%)
Jun 25, 2012 7.733 7.827 7.391 7.608 18,872 -0.34(-4.33%)
Jun 22, 2012 7.843 7.983 7.780 7.952 6,464 +0.17(+2.21%)
Jun 21, 2012 8.234 8.234 7.608 7.780 42,925 -0.39(-4.79%)
Jun 20, 2012 8.093 8.171 7.999 8.171 12,299 +0.00(+0.00%)
Jun 19, 2012 8.657 8.719 7.670 8.171 197,948 -0.55(-6.28%)
Jun 18, 2012 8.766 8.923 8.406 8.719 63,367 +0.03(+0.36%)
Jun 15, 2012 7.451 8.735 7.216 8.688 129,079 +1.33(+18.09%)
Jun 14, 2012 7.238 7.983 7.138 7.357 146,415 +0.27(+3.75%)
Jun 13, 2012 6.888 7.154 6.888 7.091 27,570 +0.14(+2.03%)
Jun 12, 2012 6.966 6.966 6.856 6.950 8,015 +0.08(+1.14%)
Jun 11, 2012 6.919 7.029 6.700 6.872 35,427 +0.02(+0.23%)
Jun 08, 2012 7.169 7.201 6.778 6.856 48,645 -0.27(-3.74%)
Jun 07, 2012 7.232 7.670 7.091 7.122 14,284 +0.03(+0.44%)
Jun 06, 2012 7.232 7.404 7.060 7.091 20,819 -0.05(-0.66%)
Jun 05, 2012 7.122 7.389 7.044 7.138 19,639 +0.05(+0.66%)
Jun 04, 2012 7.326 7.326 7.044 7.091 15,065 -0.27(-3.62%)
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.