Skip to main content

Phoenix New Media Ltd ADR (NY: FENG )

1.940 +0.320 (+19.75%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 11.66 11.74 11.36 11.49 83,798 -0.13(-1.08%)
Feb 26, 2015 11.51 11.76 11.46 11.62 189,014 +0.08(+0.68%)
Feb 25, 2015 11.44 11.69 11.40 11.54 69,273 +0.03(+0.27%)
Feb 24, 2015 11.71 11.71 11.44 11.51 115,252 -0.22(-1.87%)
Feb 23, 2015 11.87 11.96 11.62 11.72 91,777 -0.30(-2.47%)
Feb 20, 2015 12.12 12.12 11.91 12.02 78,412 -0.05(-0.39%)
Feb 19, 2015 11.94 12.10 11.94 12.07 83,331 +0.06(+0.52%)
Feb 18, 2015 12.13 12.27 11.87 12.01 104,557 -0.13(-1.03%)
Feb 17, 2015 12.43 12.52 12.13 12.13 54,070 -0.27(-2.15%)
Feb 13, 2015 12.02 12.40 12.40 12.40 131,022 +0.36(+2.99%)
Feb 12, 2015 12.23 12.36 11.99 12.04 153,479 -0.20(-1.66%)
Feb 11, 2015 12.48 12.51 12.21 12.24 82,048 -0.20(-1.64%)
Feb 10, 2015 12.65 12.65 12.41 12.44 97,659 -0.05(-0.38%)
Feb 09, 2015 12.52 12.84 12.44 12.49 101,034 -0.20(-1.60%)
Feb 06, 2015 12.65 12.82 12.43 12.70 194,546 +0.11(+0.87%)
Feb 05, 2015 12.48 12.77 12.48 12.59 123,579 +0.08(+0.63%)
Feb 04, 2015 12.54 12.73 12.48 12.51 77,537 -0.06(-0.50%)
Feb 03, 2015 11.90 12.62 11.90 12.57 128,758 +0.63(+5.24%)
Feb 02, 2015 12.01 12.15 11.69 11.94 150,516 -0.08(-0.65%)
Jan 30, 2015 12.01 12.32 12.01 12.02 111,542 +0.13(+1.05%)
Jan 29, 2015 12.27 12.27 11.90 11.90 130,477 -0.31(-2.56%)
Jan 28, 2015 11.99 12.55 11.91 12.21 149,425 +0.30(+2.50%)
Jan 27, 2015 11.80 12.27 11.80 11.91 332,869 +0.08(+0.66%)
Jan 26, 2015 13.04 13.34 11.51 11.83 749,262 -1.47(-11.06%)
Jan 23, 2015 13.06 13.57 12.99 13.31 278,631 +0.30(+2.29%)
Jan 22, 2015 12.82 13.15 12.82 13.01 128,055 +0.16(+1.22%)
Jan 21, 2015 12.88 13.16 12.80 12.85 144,064 +0.00(+0.00%)
Jan 20, 2015 12.46 13.10 12.46 12.85 260,453 +0.42(+3.40%)
Jan 16, 2015 12.26 12.65 12.26 12.43 161,160 +0.20(+1.66%)
Jan 15, 2015 12.55 12.77 12.23 12.23 167,011 -0.30(-2.37%)
Jan 14, 2015 11.99 12.65 11.99 12.52 291,535 +0.23(+1.91%)
Jan 13, 2015 12.01 12.34 11.91 12.29 292,260 +0.31(+2.61%)
Jan 12, 2015 12.07 12.32 11.82 11.98 279,510 -0.20(-1.67%)
Jan 09, 2015 12.40 12.55 12.18 12.18 198,847 -0.28(-2.26%)
Jan 08, 2015 12.55 12.76 12.34 12.46 201,061 +0.02(+0.13%)
Jan 07, 2015 12.71 12.77 12.37 12.44 164,357 -0.09(-0.75%)
Jan 06, 2015 13.12 13.26 12.52 12.54 121,954 -0.47(-3.61%)
Jan 05, 2015 12.99 13.35 12.93 13.01 123,211 -0.14(-1.07%)
Jan 02, 2015 13.07 13.48 12.99 13.15 152,772 +0.14(+1.08%)
Dec 31, 2014 13.34 13.01 13.01 13.01 135,111 -0.33(-2.46%)
Dec 30, 2014 13.15 13.49 13.13 13.34 98,107 -0.02(-0.12%)
Dec 29, 2014 13.63 13.74 13.32 13.35 94,467 -0.23(-1.73%)
Dec 26, 2014 13.35 13.70 13.27 13.59 74,429 +0.30(+2.24%)
Dec 24, 2014 13.46 13.29 13.29 13.29 130,064 -0.08(-0.58%)
Dec 23, 2014 13.52 13.68 13.30 13.37 108,773 -0.05(-0.35%)
Dec 22, 2014 13.26 13.45 13.15 13.42 251,084 +0.14(+1.06%)
Dec 19, 2014 12.84 13.35 12.68 13.27 174,105 +0.63(+4.95%)
Dec 18, 2014 11.90 12.74 11.90 12.65 256,258 +0.86(+7.30%)
Dec 17, 2014 11.83 12.12 11.62 11.79 273,738 -0.14(-1.18%)
Dec 16, 2014 12.54 12.60 11.82 11.93 283,394 -0.63(-4.99%)
Dec 15, 2014 12.63 12.76 12.51 12.55 143,342 -0.06(-0.50%)
Dec 12, 2014 12.68 12.87 12.55 12.62 203,954 -0.11(-0.86%)
Dec 11, 2014 12.74 12.98 12.68 12.73 93,462 -0.02(-0.12%)
Dec 10, 2014 12.95 13.24 12.68 12.74 114,699 -0.39(-2.98%)
Dec 09, 2014 12.43 13.25 12.43 13.13 202,605 +0.49(+3.84%)
Dec 08, 2014 12.84 12.98 12.57 12.65 116,311 -0.19(-1.46%)
Dec 05, 2014 13.06 13.06 12.80 12.84 207,652 -0.27(-2.03%)
Dec 04, 2014 13.43 13.43 13.07 13.10 146,709 -0.25(-1.88%)
Dec 03, 2014 13.31 13.57 13.23 13.35 114,320 -0.02(-0.12%)
Dec 02, 2014 13.73 13.84 13.34 13.37 110,315 -0.22(-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.