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 )

2.110 +0.010 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 28, 2013 6.105 6.653 6.105 6.512 116,505 +0.33(+5.32%)
Mar 27, 2013 6.387 6.387 6.121 6.183 55,268 -0.16(-2.47%)
Mar 26, 2013 6.277 6.418 6.230 6.340 80,898 +0.09(+1.50%)
Mar 25, 2013 6.246 6.340 6.159 6.246 35,903 +0.03(+0.50%)
Mar 22, 2013 6.105 6.293 6.011 6.215 25,287 +0.00(+0.00%)
Mar 21, 2013 6.074 6.277 6.027 6.215 44,481 +0.19(+3.12%)
Mar 20, 2013 6.152 6.152 5.948 6.027 81,145 -0.08(-1.28%)
Mar 19, 2013 6.246 6.277 6.017 6.105 63,165 -0.13(-2.01%)
Mar 18, 2013 6.418 6.481 6.168 6.230 60,497 -0.22(-3.40%)
Mar 15, 2013 6.449 6.465 6.371 6.449 44,228 +0.03(+0.49%)
Mar 14, 2013 6.340 6.465 6.324 6.418 63,059 +0.17(+2.76%)
Mar 13, 2013 6.168 6.293 6.168 6.246 38,959 +0.06(+1.01%)
Mar 12, 2013 6.215 6.230 6.121 6.183 349,822 -0.03(-0.50%)
Mar 11, 2013 6.293 6.293 6.136 6.215 279,439 -0.05(-0.75%)
Mar 08, 2013 6.230 6.387 6.230 6.262 98,549 +0.11(+1.78%)
Mar 07, 2013 6.152 6.230 6.089 6.152 131,752 +0.02(+0.26%)
Mar 06, 2013 6.105 6.168 6.011 6.136 47,602 +0.08(+1.29%)
Mar 05, 2013 5.995 6.121 5.964 6.058 35,338 +0.06(+1.04%)
Mar 04, 2013 5.995 5.995 5.948 5.995 25,660 -0.03(-0.52%)
Mar 01, 2013 5.901 6.027 5.839 6.027 44,171 +0.06(+1.05%)
Feb 28, 2013 5.948 6.011 5.870 5.964 30,427 +0.00(+0.00%)
Feb 27, 2013 5.948 6.056 5.948 5.964 31,274 +0.05(+0.79%)
Feb 26, 2013 5.824 5.980 5.761 5.917 45,937 +0.27(+4.71%)
Feb 22, 2013 5.729 5.761 5.651 5.651 3,755 -0.02(-0.28%)
Feb 21, 2013 5.792 5.792 5.667 5.667 4,168 -0.11(-1.90%)
Feb 20, 2013 5.737 5.823 5.714 5.776 18,470 +0.02(+0.27%)
Feb 19, 2013 5.704 5.839 5.651 5.761 38,470 +0.05(+0.82%)
Feb 15, 2013 5.718 5.761 5.604 5.714 18,630 -0.05(-0.82%)
Feb 14, 2013 5.823 5.823 5.620 5.761 17,169 -0.05(-0.81%)
Feb 13, 2013 5.745 5.808 5.737 5.808 27,029 +0.09(+1.64%)
Feb 12, 2013 5.823 5.823 5.698 5.714 16,916 -0.13(-2.14%)
Feb 11, 2013 5.839 5.870 5.839 5.839 6,720 +0.00(+0.00%)
Feb 08, 2013 5.839 5.886 5.792 5.839 25,793 +0.00(+0.00%)
Feb 07, 2013 5.792 5.870 5.792 5.839 5,323 +0.05(+0.81%)
Feb 06, 2013 5.776 5.792 5.761 5.792 7,744 +0.06(+1.09%)
Feb 04, 2013 5.620 5.823 5.604 5.729 89,288 +0.13(+2.23%)
Feb 01, 2013 5.526 5.635 5.463 5.604 29,613 +0.03(+0.56%)
Jan 31, 2013 5.510 5.573 5.494 5.573 13,268 +0.08(+1.42%)
Jan 30, 2013 5.479 5.588 5.448 5.494 39,302 +0.01(+0.14%)
Jan 29, 2013 5.479 5.541 5.448 5.487 75,468 -0.05(-0.99%)
Jan 28, 2013 5.651 5.667 5.494 5.541 28,852 -0.13(-2.21%)
Jan 25, 2013 5.682 5.700 5.667 5.667 27,098 -0.02(-0.28%)
Jan 24, 2013 5.635 5.714 5.635 5.682 21,157 +0.03(+0.55%)
Jan 23, 2013 5.651 5.667 5.620 5.651 18,624 +0.00(+0.00%)
Jan 22, 2013 5.604 5.651 5.573 5.651 10,651 +0.05(+0.84%)
Jan 18, 2013 5.494 5.604 5.494 5.604 15,640 +0.08(+1.42%)
Jan 17, 2013 5.479 5.526 5.463 5.526 33,140 +0.02(+0.28%)
Jan 16, 2013 5.479 5.526 5.479 5.510 19,744 -0.02(-0.28%)
Jan 15, 2013 5.479 5.526 5.448 5.526 16,972 +0.02(+0.28%)
Jan 14, 2013 5.479 5.526 5.479 5.510 12,373 -0.02(-0.28%)
Jan 11, 2013 5.494 5.541 5.479 5.526 7,977 +0.05(+0.86%)
Jan 10, 2013 5.432 5.620 5.432 5.479 35,457 +0.03(+0.57%)
Jan 09, 2013 5.494 5.502 5.448 5.448 16,120 -0.06(-1.14%)
Jan 08, 2013 5.518 5.635 5.510 5.510 13,288 -0.05(-0.85%)
Jan 07, 2013 5.620 5.745 5.526 5.557 20,015 -0.13(-2.20%)
Jan 04, 2013 5.620 5.698 5.510 5.682 14,126 +0.08(+1.40%)
Jan 03, 2013 5.354 5.604 5.307 5.604 131,491 +0.05(+0.85%)
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.