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 )

2.860 -0.210 (-6.84%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 28, 2014 185.36 186.19 182.89 182.89 13,999 -2.88(-1.55%)
Nov 26, 2014 187.21 185.77 185.77 185.77 7,733 +0.21(+0.11%)
Nov 25, 2014 185.98 188.24 185.16 185.57 7,023 -0.41(-0.22%)
Nov 24, 2014 185.98 188.45 185.57 185.98 9,879 -0.21(-0.11%)
Nov 21, 2014 189.27 189.27 185.16 186.19 14,762 -0.82(-0.44%)
Nov 20, 2014 189.07 189.07 185.16 187.01 14,962 -3.29(-1.73%)
Nov 19, 2014 194.21 195.24 190.30 190.30 8,613 -3.91(-2.01%)
Nov 18, 2014 198.74 201.82 193.39 194.21 9,156 -6.38(-3.18%)
Nov 17, 2014 200.79 207.58 199.97 200.59 10,795 -0.82(-0.41%)
Nov 14, 2014 194.62 204.91 192.25 201.41 23,087 -0.62(-0.31%)
Nov 13, 2014 208.82 209.23 197.71 202.03 18,822 -6.79(-3.25%)
Nov 12, 2014 207.79 210.46 206.35 208.82 11,689 -1.65(-0.78%)
Nov 11, 2014 215.19 215.19 206.55 210.46 12,116 -3.29(-1.54%)
Nov 10, 2014 209.84 213.96 208.41 213.75 10,595 +3.91(+1.86%)
Nov 07, 2014 209.43 210.77 205.94 209.84 13,434 +1.23(+0.59%)
Nov 06, 2014 202.03 209.84 202.03 208.61 9,391 +4.94(+2.42%)
Nov 05, 2014 214.16 214.16 202.64 203.67 9,664 -8.23(-3.88%)
Nov 04, 2014 207.58 213.55 207.17 211.90 10,103 +2.26(+1.08%)
Nov 03, 2014 209.84 213.34 208.41 209.64 10,150 -1.44(-0.68%)
Oct 31, 2014 204.50 212.93 203.47 211.08 25,866 +9.46(+4.69%)
Oct 30, 2014 197.50 205.32 195.65 201.62 8,801 +1.85(+0.93%)
Oct 29, 2014 201.62 203.26 198.12 199.76 11,843 -3.29(-1.62%)
Oct 28, 2014 191.95 203.06 190.30 203.06 18,619 +10.49(+5.45%)
Oct 27, 2014 194.62 195.65 192.36 192.56 9,460 -3.09(-1.58%)
Oct 24, 2014 191.33 197.09 191.33 195.65 9,092 +3.50(+1.82%)
Oct 23, 2014 192.77 193.80 191.12 192.15 8,852 +2.47(+1.30%)
Oct 22, 2014 193.18 196.68 189.48 189.68 10,901 -4.32(-2.23%)
Oct 21, 2014 196.47 198.74 193.18 194.00 11,465 +0.00(+0.00%)
Oct 20, 2014 190.51 198.32 190.09 194.00 17,614 +3.91(+2.06%)
Oct 17, 2014 192.56 192.56 187.01 190.09 17,511 +1.85(+0.98%)
Oct 16, 2014 177.75 191.60 176.93 188.24 22,405 +3.29(+1.78%)
Oct 15, 2014 170.76 187.42 168.08 184.95 40,196 +14.19(+8.31%)
Oct 14, 2014 174.87 184.33 170.55 170.76 36,717 -3.91(-2.24%)
Oct 13, 2014 180.01 183.92 172.40 174.66 26,224 -5.35(-2.97%)
Oct 10, 2014 185.98 187.42 177.03 180.01 30,980 -6.17(-3.31%)
Oct 09, 2014 186.39 190.00 184.54 186.19 10,501 -2.06(-1.09%)
Oct 08, 2014 184.95 189.68 183.82 188.24 20,268 +3.91(+2.12%)
Oct 07, 2014 187.21 189.48 183.92 184.33 18,113 -3.70(-1.97%)
Oct 06, 2014 191.95 193.59 187.01 188.04 10,759 -2.06(-1.08%)
Oct 03, 2014 189.27 195.24 189.27 190.09 12,256 +2.47(+1.32%)
Oct 02, 2014 183.92 192.36 183.31 187.63 30,653 +3.70(+2.01%)
Oct 01, 2014 191.33 194.00 180.22 183.92 32,117 -8.44(-4.39%)
Sep 30, 2014 193.59 196.47 191.33 192.36 9,981 -1.23(-0.64%)
Sep 29, 2014 191.95 195.44 191.95 193.59 8,403 -1.65(-0.84%)
Sep 26, 2014 194.21 196.06 193.18 195.24 10,168 +2.26(+1.17%)
Sep 25, 2014 195.65 197.29 192.15 192.97 11,005 -2.67(-1.37%)
Sep 24, 2014 193.59 197.71 193.39 195.65 15,852 +1.23(+0.63%)
Sep 23, 2014 192.77 199.62 191.95 194.41 13,857 +1.65(+0.85%)
Sep 22, 2014 198.32 200.18 192.15 192.77 25,788 -7.00(-3.50%)
Sep 19, 2014 201.62 203.06 196.47 199.76 19,479 -3.50(-1.72%)
Sep 18, 2014 202.23 204.70 201.20 203.26 8,920 +1.85(+0.92%)
Sep 17, 2014 206.55 209.02 201.41 201.41 12,448 -6.58(-3.17%)
Sep 16, 2014 200.79 211.28 200.79 207.99 23,019 +4.94(+2.43%)
Sep 15, 2014 209.23 209.23 195.03 203.06 31,071 -8.23(-3.89%)
Sep 12, 2014 205.32 213.96 205.22 211.28 26,416 +6.58(+3.22%)
Sep 11, 2014 194.62 205.32 194.62 204.70 37,995 +8.44(+4.30%)
Sep 10, 2014 200.59 201.62 195.34 196.27 21,155 -2.47(-1.24%)
Sep 09, 2014 204.70 207.38 198.74 198.74 17,160 -5.35(-2.62%)
Sep 08, 2014 205.73 210.46 203.67 204.08 10,415 -2.47(-1.20%)
Sep 05, 2014 202.23 209.43 201.00 206.55 10,633 +3.29(+1.62%)
Sep 04, 2014 202.85 207.79 201.82 203.26 12,034 +2.26(+1.13%)
Sep 03, 2014 203.88 206.55 198.74 201.00 27,819 -3.29(-1.61%)
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.