Skip to main content

Phoenix New Media Ltd ADR (NY: FENG )

3.070 +0.150 (+5.14%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 219.31 222.60 218.69 220.34 11,801 -0.41(-0.19%)
Jun 27, 2014 222.19 223.83 218.28 220.75 8,682 -3.09(-1.38%)
Jun 26, 2014 224.45 230.01 222.81 223.83 17,559 -2.06(-0.91%)
Jun 25, 2014 227.33 230.42 217.04 225.89 38,835 -2.67(-1.17%)
Jun 24, 2014 227.54 234.12 227.54 228.57 24,320 +0.41(+0.18%)
Jun 23, 2014 224.45 228.57 223.42 228.16 15,474 +3.91(+1.74%)
Jun 20, 2014 227.33 228.36 219.31 224.25 10,710 -3.09(-1.36%)
Jun 19, 2014 227.33 229.39 225.89 227.33 13,758 +0.41(+0.18%)
Jun 18, 2014 220.13 227.33 220.13 226.92 18,269 +1.65(+0.73%)
Jun 17, 2014 216.63 226.30 216.63 225.27 32,821 +6.38(+2.91%)
Jun 16, 2014 212.52 219.10 210.26 218.90 20,270 +5.35(+2.50%)
Jun 13, 2014 214.58 217.87 212.85 213.55 7,841 -1.65(-0.76%)
Jun 12, 2014 214.99 219.72 211.49 215.19 21,487 -1.85(-0.85%)
Jun 11, 2014 216.02 218.07 212.72 217.04 15,155 +0.82(+0.38%)
Jun 10, 2014 209.84 216.84 206.55 216.22 22,323 +9.05(+4.37%)
Jun 06, 2014 203.26 207.38 202.29 207.17 19,252 +2.88(+1.41%)
Jun 05, 2014 199.76 207.38 199.76 204.29 15,357 +1.85(+0.91%)
Jun 04, 2014 202.64 203.26 198.32 202.44 10,204 -0.82(-0.40%)
Jun 03, 2014 200.59 204.91 199.15 203.26 11,930 -0.21(-0.10%)
Jun 02, 2014 205.73 207.79 201.41 203.47 15,837 +0.00(+0.00%)
May 30, 2014 212.11 213.75 201.00 203.47 24,823 -9.88(-4.63%)
May 29, 2014 210.26 213.55 210.26 213.34 20,814 +1.85(+0.88%)
May 28, 2014 204.08 212.31 203.47 211.49 29,541 +5.35(+2.59%)
May 27, 2014 207.17 210.67 202.44 206.14 19,879 -1.85(-0.89%)
May 23, 2014 200.79 207.99 207.99 207.99 38,497 +4.13(+2.03%)
May 22, 2014 201.41 206.14 199.76 203.86 13,481 +2.45(+1.22%)
May 21, 2014 199.15 203.67 197.09 201.41 15,522 +4.32(+2.19%)
May 20, 2014 194.83 201.62 192.77 197.09 16,698 +0.82(+0.42%)
May 19, 2014 187.63 197.50 187.63 196.27 23,533 +6.17(+3.25%)
May 16, 2014 190.30 191.95 185.98 190.09 17,656 -2.06(-1.07%)
May 15, 2014 186.19 192.15 183.31 192.15 20,408 +3.50(+1.85%)
May 14, 2014 187.63 193.18 184.75 188.65 35,269 +3.91(+2.12%)
May 13, 2014 192.15 194.41 180.01 184.75 47,890 -4.32(-2.28%)
May 12, 2014 183.31 192.56 182.48 189.07 61,266 +9.46(+5.27%)
May 09, 2014 188.86 191.53 179.19 179.60 69,062 -8.64(-4.59%)
May 08, 2014 193.59 201.62 185.36 188.24 41,029 -7.41(-3.79%)
May 07, 2014 200.18 203.88 190.30 195.65 31,895 -6.38(-3.16%)
May 06, 2014 199.76 205.73 198.53 202.03 28,011 +0.00(+0.00%)
May 05, 2014 192.15 202.64 190.30 202.03 19,484 +7.61(+3.92%)
May 02, 2014 194.41 200.38 192.97 194.41 9,239 +1.23(+0.64%)
May 01, 2014 189.27 202.03 189.27 193.18 15,301 +2.88(+1.51%)
Apr 30, 2014 191.33 193.18 185.57 190.30 28,918 -3.50(-1.80%)
Apr 29, 2014 192.77 197.50 189.27 193.80 26,351 +2.06(+1.07%)
Apr 28, 2014 204.91 205.11 185.57 191.74 66,332 -12.76(-6.24%)
Apr 25, 2014 208.82 209.43 201.82 204.50 28,872 -9.46(-4.42%)
Apr 24, 2014 217.46 217.46 201.62 213.96 30,914 +0.62(+0.29%)
Apr 23, 2014 222.60 222.60 212.93 213.34 13,547 -10.90(-4.86%)
Apr 22, 2014 218.90 225.27 218.90 224.25 39,275 +7.41(+3.42%)
Apr 21, 2014 210.87 217.25 209.08 216.84 15,345 +4.94(+2.33%)
Apr 17, 2014 206.96 211.90 211.90 211.90 15,743 +3.29(+1.58%)
Apr 16, 2014 201.62 208.82 200.38 208.61 36,870 +10.08(+5.08%)
Apr 15, 2014 204.29 205.32 185.16 198.53 95,495 -7.20(-3.50%)
Apr 14, 2014 205.11 206.96 202.64 205.73 25,208 +4.32(+2.14%)
Apr 11, 2014 201.41 211.28 195.65 201.41 21,626 -4.32(-2.10%)
Apr 10, 2014 216.63 216.63 202.03 205.73 26,871 -9.88(-4.58%)
Apr 09, 2014 213.14 217.46 205.32 215.60 25,833 +10.08(+4.91%)
Apr 08, 2014 194.41 206.76 192.36 205.52 30,901 +13.58(+7.07%)
Apr 07, 2014 207.17 207.58 189.27 191.95 90,265 -18.52(-8.80%)
Apr 04, 2014 220.34 222.60 206.76 210.46 34,596 -8.44(-3.85%)
Apr 03, 2014 230.42 232.06 215.81 218.90 26,461 -10.49(-4.57%)
Apr 02, 2014 227.33 234.53 223.42 229.39 36,613 +2.67(+1.18%)
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.