Skip to main content
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 (%)
Jun 28, 2013 8.484 8.719 8.328 8.594 82,705 +0.16(+1.86%)
Jun 26, 2013 8.406 8.484 8.312 8.437 73,353 +0.08(+0.94%)
Jun 25, 2013 7.983 8.610 7.936 8.359 86,853 +0.20(+2.50%)
Jun 24, 2013 8.563 8.578 8.109 8.156 117,706 -0.58(-6.63%)
Jun 21, 2013 8.453 8.898 8.312 8.735 94,043 +0.28(+3.33%)
Jun 20, 2013 8.797 8.797 7.827 8.453 180,729 -0.09(-1.10%)
Jun 19, 2013 8.484 8.813 8.453 8.547 144,285 +0.05(+0.55%)
Jun 18, 2013 8.218 8.578 8.218 8.500 108,070 +0.22(+2.65%)
Jun 17, 2013 7.952 8.328 7.905 8.281 100,661 +0.31(+3.93%)
Jun 14, 2013 7.936 8.093 7.827 7.968 93,601 -0.02(-0.20%)
Jun 13, 2013 9.079 9.079 7.936 7.983 392,660 -1.06(-11.76%)
Jun 12, 2013 8.735 9.126 8.375 9.048 113,950 +0.28(+3.21%)
Jun 11, 2013 8.923 9.220 8.704 8.766 133,554 -0.16(-1.75%)
Jun 10, 2013 8.453 8.970 8.328 8.923 294,481 +0.59(+7.14%)
Jun 07, 2013 8.015 8.375 8.015 8.328 90,197 +0.34(+4.31%)
Jun 06, 2013 7.983 8.124 7.811 7.983 85,045 +0.19(+2.41%)
Jun 05, 2013 7.467 7.952 7.420 7.796 70,166 +0.30(+3.97%)
Jun 04, 2013 7.733 7.780 7.451 7.498 81,184 -0.28(-3.62%)
Jun 03, 2013 7.310 7.827 7.310 7.780 78,174 +0.49(+6.65%)
May 31, 2013 7.717 7.749 7.295 7.295 96,118 -0.41(-5.28%)
May 30, 2013 7.670 7.874 7.545 7.702 47,076 +0.03(+0.41%)
May 29, 2013 7.420 7.733 7.295 7.670 69,925 +0.16(+2.08%)
May 28, 2013 7.107 7.686 7.076 7.514 68,371 +0.31(+4.35%)
May 24, 2013 7.122 7.201 6.888 7.201 26,571 -0.03(-0.43%)
May 23, 2013 7.639 7.639 6.888 7.232 83,388 -0.42(-5.52%)
May 22, 2013 7.013 7.905 6.982 7.655 344,896 +0.64(+9.15%)
May 21, 2013 6.731 7.060 6.653 7.013 300,036 +0.28(+4.19%)
May 20, 2013 6.606 6.794 6.512 6.731 119,637 +0.14(+2.14%)
May 17, 2013 6.747 6.747 5.933 6.590 192,815 -0.27(-3.88%)
May 16, 2013 6.888 6.966 6.825 6.856 70,994 +0.03(+0.46%)
May 15, 2013 6.731 6.919 6.653 6.825 145,283 +0.56(+9.00%)
May 13, 2013 6.262 6.340 6.136 6.262 56,027 -0.05(-0.74%)
May 10, 2013 6.168 6.387 6.168 6.308 37,712 +0.14(+2.28%)
May 09, 2013 6.089 6.230 6.089 6.168 52,843 +0.00(+0.00%)
May 08, 2013 5.917 6.199 5.917 6.168 46,616 +0.25(+4.23%)
May 07, 2013 5.839 5.948 5.839 5.917 25,543 +0.03(+0.53%)
May 06, 2013 5.855 5.948 5.855 5.886 80,484 +0.03(+0.53%)
May 03, 2013 5.839 5.948 5.839 5.855 43,259 +0.02(+0.27%)
May 02, 2013 5.839 5.901 5.729 5.839 34,339 -0.03(-0.53%)
May 01, 2013 5.667 5.917 5.635 5.870 43,203 +0.16(+2.74%)
Apr 30, 2013 5.745 5.792 5.651 5.714 63,008 -0.05(-0.82%)
Apr 29, 2013 5.714 5.776 5.714 5.761 30,719 +0.05(+0.82%)
Apr 26, 2013 5.776 5.808 5.714 5.714 49,809 -0.09(-1.62%)
Apr 25, 2013 5.714 5.823 5.651 5.808 52,739 +0.19(+3.34%)
Apr 24, 2013 5.463 5.667 5.463 5.620 54,799 +0.16(+2.87%)
Apr 23, 2013 5.479 5.651 5.416 5.463 74,554 -0.02(-0.29%)
Apr 22, 2013 5.526 5.557 5.369 5.479 64,842 -0.11(-1.96%)
Apr 19, 2013 5.510 5.651 5.448 5.588 40,261 +0.14(+2.59%)
Apr 18, 2013 5.573 5.588 5.322 5.448 175,958 -0.13(-2.25%)
Apr 17, 2013 5.667 5.745 5.494 5.573 87,140 -0.09(-1.66%)
Apr 16, 2013 5.901 5.901 5.667 5.667 81,843 -0.20(-3.47%)
Apr 15, 2013 6.183 6.183 5.792 5.870 122,990 -0.41(-6.48%)
Apr 12, 2013 6.371 6.494 6.183 6.277 79,244 -0.06(-0.99%)
Apr 11, 2013 6.262 6.496 6.262 6.340 59,020 +0.05(+0.75%)
Apr 10, 2013 6.308 6.496 6.277 6.293 53,693 -0.05(-0.74%)
Apr 09, 2013 6.324 6.564 6.293 6.340 63,658 -0.03(-0.49%)
Apr 08, 2013 6.371 6.622 6.277 6.371 55,314 -0.19(-2.86%)
Apr 05, 2013 6.731 6.778 6.543 6.559 76,514 -0.17(-2.56%)
Apr 04, 2013 6.966 6.966 6.684 6.731 135,357 -0.20(-2.93%)
Apr 03, 2013 6.856 7.091 6.731 6.935 276,711 +0.02(+0.23%)
Apr 02, 2013 6.700 6.982 6.637 6.919 139,632 +0.30(+4.49%)
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.