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 (%)
Nov 30, 2011 8.578 9.956 8.343 9.643 289,736 +1.49(+18.23%)
Nov 29, 2011 8.641 8.719 8.077 8.156 66,324 -0.58(-6.63%)
Nov 28, 2011 8.735 8.907 8.484 8.735 81,186 +0.22(+2.57%)
Nov 25, 2011 7.780 8.704 7.780 8.516 121,611 +0.67(+8.58%)
Nov 23, 2011 9.502 9.502 7.420 7.843 566,045 -1.36(-14.80%)
Nov 22, 2011 8.860 9.236 8.610 9.204 289,379 +0.63(+7.30%)
Nov 21, 2011 8.610 8.672 8.250 8.578 82,115 +0.05(+0.55%)
Nov 18, 2011 8.359 8.719 8.359 8.531 247,798 +0.17(+2.06%)
Nov 17, 2011 8.218 8.469 8.030 8.359 146,678 +0.19(+2.30%)
Nov 16, 2011 7.905 8.281 7.815 8.171 90,535 +0.16(+1.95%)
Nov 15, 2011 7.921 8.171 7.749 8.015 158,825 +0.09(+1.19%)
Nov 14, 2011 7.905 8.171 7.905 7.921 59,625 -0.05(-0.59%)
Nov 11, 2011 7.827 7.999 7.670 7.968 34,203 +0.13(+1.60%)
Nov 10, 2011 8.140 8.140 7.561 7.843 102,586 -0.16(-1.96%)
Nov 09, 2011 8.140 8.140 7.843 7.999 129,667 -0.14(-1.73%)
Nov 08, 2011 7.983 8.140 7.827 8.140 55,163 +0.30(+3.79%)
Nov 07, 2011 7.576 7.890 7.373 7.843 62,092 +0.49(+6.60%)
Nov 04, 2011 7.905 8.062 7.326 7.357 134,538 -0.64(-8.02%)
Nov 03, 2011 8.062 8.187 7.883 7.999 45,136 -0.20(-2.48%)
Nov 02, 2011 8.140 8.249 7.733 8.203 60,055 +0.56(+7.38%)
Nov 01, 2011 7.983 7.983 7.514 7.639 93,201 -0.50(-6.15%)
Oct 31, 2011 8.265 8.265 7.936 8.140 68,059 -0.06(-0.76%)
Oct 28, 2011 8.109 8.422 7.868 8.203 54,868 +0.16(+1.95%)
Oct 27, 2011 7.952 8.218 7.545 8.046 192,027 +0.69(+9.36%)
Oct 26, 2011 7.404 7.514 7.044 7.357 56,274 +0.16(+2.17%)
Oct 25, 2011 7.310 7.389 6.950 7.201 29,189 -0.33(-4.37%)
Oct 24, 2011 7.608 7.858 7.436 7.529 50,142 -0.06(-0.82%)
Oct 21, 2011 7.373 7.733 7.342 7.592 104,252 +0.30(+4.08%)
Oct 20, 2011 7.044 7.404 6.794 7.295 103,956 +0.38(+5.43%)
Oct 19, 2011 6.950 7.122 6.809 6.919 24,850 -0.09(-1.34%)
Oct 18, 2011 6.950 7.149 6.934 7.013 8,815 +0.11(+1.59%)
Oct 17, 2011 7.201 7.201 6.763 6.903 26,702 -0.30(-4.13%)
Oct 14, 2011 7.599 7.655 7.091 7.201 38,938 -0.27(-3.56%)
Oct 13, 2011 7.357 7.514 7.201 7.467 204,808 +0.22(+3.02%)
Oct 12, 2011 7.373 7.623 7.201 7.248 256,471 +0.05(+0.65%)
Oct 11, 2011 6.872 7.248 6.813 7.201 245,674 +0.45(+6.73%)
Oct 10, 2011 7.780 7.874 6.575 6.747 351,809 -1.08(-13.80%)
Oct 07, 2011 8.610 8.782 7.702 7.827 272,875 -0.78(-9.09%)
Oct 06, 2011 8.610 8.735 8.297 8.610 93,775 +0.44(+5.36%)
Oct 05, 2011 8.234 8.281 7.843 8.171 21,525 +0.03(+0.38%)
Oct 04, 2011 8.985 8.985 7.999 8.140 82,864 -0.79(-8.85%)
Oct 03, 2011 8.657 9.236 8.610 8.930 172,504 +0.04(+0.44%)
Sep 30, 2011 8.453 8.923 8.218 8.891 36,238 +0.28(+3.27%)
Sep 29, 2011 8.531 8.610 7.733 8.610 81,953 +0.19(+2.23%)
Sep 28, 2011 8.343 8.594 8.109 8.422 57,048 +0.16(+1.89%)
Sep 27, 2011 7.827 8.359 7.749 8.265 114,809 +0.52(+6.67%)
Sep 26, 2011 7.686 7.843 7.592 7.749 11,530 +0.08(+1.02%)
Sep 23, 2011 7.874 8.140 7.451 7.670 29,629 -0.31(-3.92%)
Sep 22, 2011 8.860 8.970 7.882 7.984 69,601 -0.99(-10.99%)
Sep 21, 2011 9.220 9.298 8.876 8.970 39,505 -0.11(-1.21%)
Sep 20, 2011 9.314 9.377 8.782 9.079 124,506 -0.14(-1.53%)
Sep 19, 2011 8.907 9.643 8.829 9.220 68,068 +0.30(+3.33%)
Sep 16, 2011 8.923 9.017 8.750 8.923 44,813 +0.00(+0.00%)
Sep 15, 2011 9.048 9.048 8.735 8.923 34,286 -0.02(-0.18%)
Sep 14, 2011 9.189 9.251 8.766 8.938 50,320 -0.14(-1.55%)
Sep 13, 2011 8.625 9.222 8.547 9.079 227,992 +0.47(+5.45%)
Sep 12, 2011 8.970 8.970 8.531 8.610 40,846 -0.50(-5.50%)
Sep 09, 2011 9.705 9.705 8.766 9.111 67,743 -0.59(-6.13%)
Sep 08, 2011 9.784 10.11 9.578 9.705 51,987 -0.09(-0.96%)
Sep 07, 2011 9.471 9.940 9.095 9.799 133,851 +0.41(+4.39%)
Sep 06, 2011 9.408 9.408 8.453 9.387 212,281 -0.00(-0.05%)
Sep 02, 2011 9.330 9.611 9.314 9.392 51,007 -0.25(-2.60%)
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.