Skip to main content

Phoenix New Media Ltd ADR (NY: FENG )

1.940 +0.320 (+19.75%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2013 6.496 6.731 6.418 6.622 154,354 +0.11(+1.68%)
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%)
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.