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 (%)
Mar 30, 2012 11.66 11.74 11.35 11.51 13,798 +0.05(+0.41%)
Mar 29, 2012 11.98 11.98 11.24 11.46 46,390 -0.50(-4.19%)
Mar 28, 2012 12.01 12.01 11.76 11.96 88,322 -0.05(-0.39%)
Mar 27, 2012 11.96 12.16 11.96 12.01 72,814 +0.03(+0.26%)
Mar 26, 2012 11.79 12.13 11.79 11.98 130,399 +0.31(+2.68%)
Mar 23, 2012 11.02 11.68 11.00 11.66 91,092 +0.61(+5.52%)
Mar 22, 2012 11.02 11.07 10.89 11.05 20,260 -0.13(-1.12%)
Mar 21, 2012 11.11 11.35 11.10 11.18 41,855 +0.06(+0.56%)
Mar 20, 2012 11.35 11.35 10.64 11.11 56,062 -0.39(-3.40%)
Mar 19, 2012 11.26 11.65 11.19 11.51 43,917 +0.16(+1.38%)
Mar 16, 2012 11.63 11.65 11.21 11.35 43,557 -0.33(-2.81%)
Mar 15, 2012 11.91 11.91 11.66 11.68 60,345 -0.23(-1.97%)
Mar 14, 2012 11.91 12.04 11.62 11.91 55,196 -0.14(-1.17%)
Mar 13, 2012 11.82 12.05 11.54 12.05 191,306 +0.22(+1.85%)
Mar 12, 2012 11.82 12.13 11.60 11.83 145,087 +0.27(+2.30%)
Mar 09, 2012 11.38 11.72 11.38 11.57 88,395 +0.30(+2.64%)
Mar 08, 2012 10.93 11.88 10.80 11.27 124,050 +0.50(+4.65%)
Mar 07, 2012 10.03 11.40 10.03 10.77 128,138 +0.03(+0.29%)
Mar 06, 2012 11.24 11.30 10.57 10.74 43,600 -0.64(-5.64%)
Mar 05, 2012 11.55 11.69 11.24 11.38 28,968 -0.28(-2.42%)
Mar 02, 2012 11.65 11.85 11.51 11.66 65,091 +0.02(+0.13%)
Mar 01, 2012 11.44 11.90 11.38 11.65 105,101 +0.22(+1.92%)
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%)
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.