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 (%)
Jul 31, 2013 8.907 8.954 8.719 8.766 110,252 +0.02(+0.18%)
Jul 30, 2013 8.923 8.923 8.688 8.750 36,154 -0.16(-1.76%)
Jul 29, 2013 9.079 9.111 8.766 8.907 84,714 -0.17(-1.90%)
Jul 26, 2013 9.126 9.157 9.032 9.079 61,019 -0.06(-0.68%)
Jul 25, 2013 9.189 9.267 9.111 9.142 158,660 +0.02(+0.17%)
Jul 24, 2013 9.079 9.251 9.001 9.126 105,948 +0.00(+0.00%)
Jul 23, 2013 9.064 9.204 9.016 9.126 114,980 +0.13(+1.39%)
Jul 22, 2013 8.526 9.048 8.526 9.001 100,875 +0.41(+4.74%)
Jul 19, 2013 8.719 8.719 8.469 8.594 49,384 -0.13(-1.44%)
Jul 18, 2013 8.469 8.735 8.339 8.719 107,779 +0.11(+1.27%)
Jul 17, 2013 8.124 8.610 7.874 8.610 72,278 +0.17(+2.04%)
Jul 16, 2013 8.265 8.531 8.140 8.437 61,714 +0.16(+1.89%)
Jul 15, 2013 8.578 8.585 8.140 8.281 125,505 -0.28(-3.29%)
Jul 12, 2013 8.578 8.610 8.453 8.563 25,544 -0.02(-0.18%)
Jul 11, 2013 8.672 8.672 8.531 8.578 35,760 +0.00(+0.00%)
Jul 10, 2013 8.484 8.735 8.469 8.578 87,537 +0.00(+0.00%)
Jul 09, 2013 8.594 8.625 8.563 8.578 36,548 -0.03(-0.36%)
Jul 08, 2013 8.719 8.719 8.578 8.610 33,954 -0.11(-1.26%)
Jul 05, 2013 8.281 8.719 8.281 8.719 74,983 +0.50(+6.10%)
Jul 03, 2013 8.876 8.876 8.140 8.218 140,321 -0.72(-8.06%)
Jul 02, 2013 8.860 8.954 8.813 8.938 77,452 +0.05(+0.53%)
Jul 01, 2013 8.704 9.046 8.616 8.891 102,099 +0.30(+3.46%)
Jun 28, 2013 8.484 8.719 8.328 8.594 82,705 +0.16(+1.86%)
Jun 26, 2013 8.406 8.484 8.312 8.437 73,353 +0.08(+0.94%)
Jun 25, 2013 7.983 8.610 7.936 8.359 86,853 +0.20(+2.50%)
Jun 24, 2013 8.563 8.578 8.109 8.156 117,706 -0.58(-6.63%)
Jun 21, 2013 8.453 8.898 8.312 8.735 94,043 +0.28(+3.33%)
Jun 20, 2013 8.797 8.797 7.827 8.453 180,729 -0.09(-1.10%)
Jun 19, 2013 8.484 8.813 8.453 8.547 144,285 +0.05(+0.55%)
Jun 18, 2013 8.218 8.578 8.218 8.500 108,070 +0.22(+2.65%)
Jun 17, 2013 7.952 8.328 7.905 8.281 100,661 +0.31(+3.93%)
Jun 14, 2013 7.936 8.093 7.827 7.968 93,601 -0.02(-0.20%)
Jun 13, 2013 9.079 9.079 7.936 7.983 392,660 -1.06(-11.76%)
Jun 12, 2013 8.735 9.126 8.375 9.048 113,950 +0.28(+3.21%)
Jun 11, 2013 8.923 9.220 8.704 8.766 133,554 -0.16(-1.75%)
Jun 10, 2013 8.453 8.970 8.328 8.923 294,481 +0.59(+7.14%)
Jun 07, 2013 8.015 8.375 8.015 8.328 90,197 +0.34(+4.31%)
Jun 06, 2013 7.983 8.124 7.811 7.983 85,045 +0.19(+2.41%)
Jun 05, 2013 7.467 7.952 7.420 7.796 70,166 +0.30(+3.97%)
Jun 04, 2013 7.733 7.780 7.451 7.498 81,184 -0.28(-3.62%)
Jun 03, 2013 7.310 7.827 7.310 7.780 78,174 +0.49(+6.65%)
May 31, 2013 7.717 7.749 7.295 7.295 96,118 -0.41(-5.28%)
May 30, 2013 7.670 7.874 7.545 7.702 47,076 +0.03(+0.41%)
May 29, 2013 7.420 7.733 7.295 7.670 69,925 +0.16(+2.08%)
May 28, 2013 7.107 7.686 7.076 7.514 68,371 +0.31(+4.35%)
May 24, 2013 7.122 7.201 6.888 7.201 26,571 -0.03(-0.43%)
May 23, 2013 7.639 7.639 6.888 7.232 83,388 -0.42(-5.52%)
May 22, 2013 7.013 7.905 6.982 7.655 344,896 +0.64(+9.15%)
May 21, 2013 6.731 7.060 6.653 7.013 300,036 +0.28(+4.19%)
May 20, 2013 6.606 6.794 6.512 6.731 119,637 +0.14(+2.14%)
May 17, 2013 6.747 6.747 5.933 6.590 192,815 -0.27(-3.88%)
May 16, 2013 6.888 6.966 6.825 6.856 70,994 +0.03(+0.46%)
May 15, 2013 6.731 6.919 6.653 6.825 145,283 +0.56(+9.00%)
May 13, 2013 6.262 6.340 6.136 6.262 56,027 -0.05(-0.74%)
May 10, 2013 6.168 6.387 6.168 6.308 37,712 +0.14(+2.28%)
May 09, 2013 6.089 6.230 6.089 6.168 52,843 +0.00(+0.00%)
May 08, 2013 5.917 6.199 5.917 6.168 46,616 +0.25(+4.23%)
May 07, 2013 5.839 5.948 5.839 5.917 25,543 +0.03(+0.53%)
May 06, 2013 5.855 5.948 5.855 5.886 80,484 +0.03(+0.53%)
May 03, 2013 5.839 5.948 5.839 5.855 43,259 +0.02(+0.27%)
May 02, 2013 5.839 5.901 5.729 5.839 34,339 -0.03(-0.53%)
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.