Skip to main content

Phoenix New Media Ltd ADR (NY: FENG )

1.910 +0.290 (+17.90%)
Streaming Delayed Price Updated: 2:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 14.56 14.70 14.12 14.48 380,059 -0.27(-1.80%)
Apr 29, 2014 14.67 15.03 14.40 14.75 346,329 +0.16(+1.07%)
Apr 28, 2014 15.59 15.61 14.12 14.59 871,780 -0.97(-6.24%)
Apr 25, 2014 15.89 15.94 15.36 15.56 379,453 -0.72(-4.42%)
Apr 24, 2014 16.55 16.55 15.34 16.28 406,290 +0.05(+0.29%)
Apr 23, 2014 16.94 16.94 16.20 16.23 178,042 -0.83(-4.86%)
Apr 22, 2014 16.66 17.14 16.66 17.06 516,178 +0.56(+3.42%)
Apr 21, 2014 16.05 16.53 15.91 16.50 201,681 +0.38(+2.33%)
Apr 17, 2014 15.75 16.12 16.12 16.12 206,914 +0.25(+1.58%)
Apr 16, 2014 15.34 15.89 15.25 15.87 484,570 +0.77(+5.08%)
Apr 15, 2014 15.54 15.62 14.09 15.11 1,255,044 -0.55(-3.50%)
Apr 14, 2014 15.61 15.75 15.42 15.65 331,301 +0.33(+2.14%)
Apr 11, 2014 15.33 16.08 14.89 15.33 284,227 -0.33(-2.10%)
Apr 10, 2014 16.48 16.48 15.37 15.65 353,154 -0.75(-4.58%)
Apr 09, 2014 16.22 16.55 15.62 16.41 339,514 +0.77(+4.91%)
Apr 08, 2014 14.79 15.73 14.64 15.64 406,127 +1.03(+7.07%)
Apr 07, 2014 15.76 15.79 14.40 14.61 1,186,320 -1.41(-8.80%)
Apr 04, 2014 16.77 16.94 15.73 16.01 454,684 -0.64(-3.85%)
Apr 03, 2014 17.53 17.66 16.42 16.66 347,772 -0.80(-4.57%)
Apr 02, 2014 17.30 17.85 17.00 17.45 481,188 +0.20(+1.18%)
Apr 01, 2014 16.36 17.25 16.36 17.25 403,428 +1.02(+6.27%)
Mar 31, 2014 16.22 16.69 16.05 16.23 201,552 +0.22(+1.37%)
Mar 28, 2014 15.56 16.73 15.52 16.01 453,093 +0.53(+3.44%)
Mar 27, 2014 16.05 16.28 14.98 15.48 1,052,672 -0.64(-3.98%)
Mar 26, 2014 16.30 17.30 15.75 16.12 573,308 +0.05(+0.29%)
Mar 25, 2014 16.39 16.86 15.81 16.08 429,913 -0.08(-0.48%)
Mar 24, 2014 16.84 17.16 15.73 16.15 778,779 -0.66(-3.91%)
Mar 21, 2014 17.77 18.06 16.59 16.81 532,351 -0.80(-4.53%)
Mar 20, 2014 17.61 18.03 17.50 17.61 461,289 -0.19(-1.06%)
Mar 19, 2014 17.89 18.22 17.61 17.80 355,451 -0.28(-1.56%)
Mar 18, 2014 17.75 18.31 17.34 18.08 409,120 +0.47(+2.67%)
Mar 17, 2014 17.72 18.27 17.55 17.61 501,523 +0.02(+0.09%)
Mar 14, 2014 18.00 18.36 17.50 17.59 589,229 -0.55(-3.02%)
Mar 13, 2014 19.13 19.19 17.89 18.14 905,835 -0.85(-4.45%)
Mar 12, 2014 18.24 19.05 17.63 18.99 485,667 +0.63(+3.41%)
Mar 11, 2014 19.33 20.22 18.13 18.36 893,017 -0.86(-4.48%)
Mar 10, 2014 20.19 20.19 19.02 19.22 612,739 -0.81(-4.06%)
Mar 07, 2014 19.96 21.04 19.41 20.04 942,916 +0.14(+0.71%)
Mar 06, 2014 20.63 20.65 19.65 19.90 1,113,924 -0.88(-4.22%)
Mar 05, 2014 18.80 21.26 18.78 20.77 2,349,657 +1.99(+10.58%)
Mar 04, 2014 17.22 18.78 17.11 18.78 1,229,783 +1.75(+10.29%)
Mar 03, 2014 16.62 17.22 16.37 17.03 810,523 +0.16(+0.93%)
Feb 28, 2014 17.45 17.67 16.75 16.87 462,260 -0.50(-2.88%)
Feb 27, 2014 17.77 17.95 16.92 17.38 732,942 -0.23(-1.33%)
Feb 26, 2014 18.61 19.10 17.23 17.61 1,787,442 -0.16(-0.88%)
Feb 25, 2014 18.38 18.55 16.78 17.77 797,226 -0.52(-2.83%)
Feb 24, 2014 17.61 18.31 17.41 18.28 842,564 +0.88(+5.04%)
Feb 21, 2014 17.22 17.69 17.22 17.41 484,047 +0.17(+1.00%)
Feb 20, 2014 16.91 17.45 16.53 17.23 617,517 +0.27(+1.57%)
Feb 19, 2014 16.59 17.05 16.44 16.97 489,127 +0.38(+2.26%)
Feb 18, 2014 16.25 16.72 16.12 16.59 531,476 +0.47(+2.91%)
Feb 14, 2014 16.42 16.12 16.12 16.12 405,397 -0.28(-1.72%)
Feb 13, 2014 16.01 16.41 15.65 16.41 333,530 +0.05(+0.29%)
Feb 12, 2014 15.98 16.43 15.84 16.36 220,264 +0.39(+2.45%)
Feb 11, 2014 15.79 16.08 15.67 15.97 210,907 +0.30(+1.90%)
Feb 10, 2014 15.58 15.87 15.40 15.67 299,732 +0.13(+0.81%)
Feb 07, 2014 15.48 15.70 15.22 15.54 235,810 +0.02(+0.10%)
Feb 06, 2014 14.56 15.73 14.56 15.53 438,267 +1.02(+7.01%)
Feb 05, 2014 14.79 14.86 14.01 14.51 251,681 -0.42(-2.83%)
Feb 04, 2014 13.96 15.03 13.96 14.93 359,769 +0.95(+6.83%)
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.