Skip to main content

Phoenix New Media Ltd ADR (NY: FENG )

2.920 -0.150 (-4.89%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 111.51 114.59 109.45 112.95 6,292 +2.06(+1.86%)
Jun 26, 2013 110.48 111.51 109.24 110.89 5,581 +1.03(+0.94%)
Jun 25, 2013 104.92 113.15 104.31 109.86 6,608 +2.67(+2.50%)
Jun 24, 2013 112.53 112.74 106.57 107.19 8,956 -7.61(-6.63%)
Jun 21, 2013 111.09 116.94 109.24 114.80 7,155 +3.70(+3.33%)
Jun 20, 2013 115.62 115.62 102.86 111.09 13,751 -1.23(-1.10%)
Jun 19, 2013 111.51 115.83 111.09 112.33 10,978 +0.62(+0.55%)
Jun 18, 2013 108.01 112.74 108.01 111.71 8,223 +2.88(+2.65%)
Jun 17, 2013 104.51 109.45 103.89 108.83 7,659 +4.11(+3.93%)
Jun 14, 2013 104.31 106.36 102.86 104.72 7,122 -0.20(-0.20%)
Jun 13, 2013 119.32 119.32 104.31 104.92 29,877 -13.99(-11.77%)
Jun 12, 2013 114.80 119.94 110.07 118.91 8,670 +3.70(+3.21%)
Jun 11, 2013 117.27 121.17 114.39 115.21 10,162 -2.06(-1.75%)
Jun 10, 2013 111.09 117.88 109.45 117.27 22,406 +7.82(+7.14%)
Jun 07, 2013 105.33 110.07 105.33 109.45 6,863 +4.53(+4.31%)
Jun 06, 2013 104.92 106.77 102.66 104.92 6,471 +2.47(+2.41%)
Jun 05, 2013 98.13 104.51 97.52 102.45 5,338 +3.91(+3.97%)
Jun 04, 2013 101.63 102.25 97.93 98.54 6,177 -3.70(-3.62%)
Jun 03, 2013 96.08 102.86 96.08 102.25 5,948 +6.38(+6.65%)
May 31, 2013 101.42 101.84 95.87 95.87 7,313 -5.35(-5.28%)
May 30, 2013 100.81 103.48 99.16 101.22 3,582 +0.41(+0.41%)
May 29, 2013 97.52 101.63 95.87 100.81 5,320 +2.06(+2.08%)
May 28, 2013 93.40 101.01 92.99 98.75 5,202 +4.11(+4.35%)
May 24, 2013 93.61 94.64 90.52 94.64 2,021 -0.41(-0.43%)
May 23, 2013 100.40 100.40 90.52 95.05 6,344 -5.55(-5.52%)
May 22, 2013 92.17 103.89 91.76 100.60 26,242 +8.43(+9.15%)
May 21, 2013 88.46 92.78 87.44 92.17 22,829 +3.70(+4.19%)
May 20, 2013 86.82 89.29 85.58 88.46 9,103 +1.85(+2.14%)
May 17, 2013 88.67 88.67 77.97 86.61 14,671 -3.50(-3.88%)
May 16, 2013 90.52 91.55 89.70 90.11 5,401 +0.41(+0.46%)
May 15, 2013 88.46 90.93 87.44 89.70 11,054 +7.41(+9.00%)
May 13, 2013 82.29 83.32 80.65 82.29 4,263 -0.62(-0.74%)
May 10, 2013 81.06 83.94 81.06 82.91 2,869 +1.85(+2.28%)
May 09, 2013 80.03 81.88 80.03 81.06 4,020 +0.00(+0.00%)
May 08, 2013 77.77 81.47 77.77 81.06 3,546 +3.29(+4.23%)
May 07, 2013 76.74 78.18 76.74 77.77 1,943 +0.41(+0.53%)
May 06, 2013 76.94 78.18 76.94 77.35 6,123 +0.41(+0.53%)
May 03, 2013 76.74 78.18 76.74 76.94 3,291 +0.21(+0.27%)
May 02, 2013 76.74 77.56 75.30 76.74 2,612 -0.41(-0.53%)
May 01, 2013 74.47 77.77 74.06 77.15 3,287 +2.06(+2.74%)
Apr 30, 2013 75.50 76.12 74.27 75.09 4,794 -0.62(-0.82%)
Apr 29, 2013 75.09 75.91 75.09 75.71 2,337 +0.62(+0.82%)
Apr 26, 2013 75.91 76.33 75.09 75.09 3,789 -1.23(-1.62%)
Apr 25, 2013 75.09 76.53 74.27 76.33 4,012 +2.47(+3.34%)
Apr 24, 2013 71.80 74.47 71.80 73.86 4,169 +2.06(+2.87%)
Apr 23, 2013 72.01 74.27 71.18 71.80 5,672 -0.21(-0.29%)
Apr 22, 2013 72.62 73.03 70.57 72.01 4,933 -1.44(-1.96%)
Apr 19, 2013 72.42 74.27 71.59 73.45 3,063 +1.85(+2.59%)
Apr 18, 2013 73.24 73.45 69.95 71.59 13,388 -1.65(-2.25%)
Apr 17, 2013 74.47 75.50 72.21 73.24 6,630 -1.23(-1.66%)
Apr 16, 2013 77.56 77.56 74.47 74.47 6,227 -2.67(-3.47%)
Apr 15, 2013 81.26 81.26 76.12 77.15 9,358 -5.35(-6.48%)
Apr 12, 2013 83.73 85.35 81.26 82.50 6,029 -0.82(-0.99%)
Apr 11, 2013 82.29 85.38 82.29 83.32 4,490 +0.62(+0.75%)
Apr 10, 2013 82.91 85.38 82.50 82.70 4,085 -0.62(-0.74%)
Apr 09, 2013 83.11 86.26 82.70 83.32 4,843 -0.41(-0.49%)
Apr 08, 2013 83.73 87.02 82.50 83.73 4,208 -2.47(-2.86%)
Apr 05, 2013 88.46 89.08 86.00 86.20 5,821 -2.26(-2.56%)
Apr 04, 2013 91.55 91.55 87.85 88.46 10,299 -2.67(-2.93%)
Apr 03, 2013 90.11 93.20 88.46 91.14 21,054 +0.21(+0.23%)
Apr 02, 2013 88.05 91.76 87.23 90.93 10,624 +3.91(+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.