Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	16.69	16.94	16.64	16.77	155,097	-0.03(-0.19%)
Jun 27, 2014	16.91	17.03	16.61	16.80	114,113	-0.23(-1.38%)
Jun 26, 2014	17.08	17.50	16.95	17.03	230,778	-0.16(-0.91%)
Jun 25, 2014	17.30	17.53	16.51	17.19	510,392	-0.20(-1.17%)
Jun 24, 2014	17.31	17.81	17.31	17.39	319,626	+0.03(+0.18%)
Jun 23, 2014	17.08	17.39	17.00	17.36	203,369	+0.30(+1.74%)
Jun 20, 2014	17.30	17.38	16.69	17.06	140,763	-0.23(-1.36%)
Jun 19, 2014	17.30	17.45	17.19	17.30	180,815	+0.03(+0.18%)
Jun 18, 2014	16.75	17.30	16.75	17.27	240,107	+0.13(+0.73%)
Jun 17, 2014	16.48	17.22	16.48	17.14	431,356	+0.49(+2.91%)
Jun 16, 2014	16.17	16.67	16.00	16.66	266,403	+0.41(+2.50%)
Jun 13, 2014	16.33	16.58	16.20	16.25	103,054	-0.13(-0.77%)
Jun 12, 2014	16.36	16.72	16.09	16.37	282,393	-0.14(-0.85%)
Jun 11, 2014	16.44	16.59	16.19	16.51	199,187	+0.06(+0.38%)
Jun 10, 2014	15.97	16.50	15.72	16.45	293,383	+0.69(+4.37%)
Jun 06, 2014	15.47	15.78	15.39	15.76	253,020	+0.22(+1.41%)
Jun 05, 2014	15.20	15.78	15.20	15.54	201,839	+0.14(+0.91%)
Jun 04, 2014	15.42	15.47	15.09	15.40	134,113	-0.06(-0.40%)
Jun 03, 2014	15.26	15.59	15.15	15.47	156,796	-0.02(-0.10%)

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.