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 )

2.040 -0.045 (-2.16%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Feb 29, 2012 11.71 11.71 11.36 11.43 91,527 -0.17(-1.48%)
Feb 28, 2012 11.43 11.71 11.19 11.60 130,820 +0.22(+1.93%)
Feb 27, 2012 11.10 11.66 11.07 11.38 130,125 +0.28(+2.54%)
Feb 24, 2012 11.35 11.41 11.04 11.10 5,503 -0.30(-2.61%)
Feb 23, 2012 11.33 11.49 11.22 11.40 12,628 -0.03(-0.27%)
Feb 22, 2012 11.15 11.43 11.00 11.43 17,705 +0.33(+2.96%)
Feb 21, 2012 11.66 11.66 10.80 11.10 47,094 -0.41(-3.54%)
Feb 17, 2012 11.71 11.71 11.41 11.51 33,641 -0.08(-0.68%)
Feb 16, 2012 11.15 11.71 11.15 11.58 102,226 +0.44(+3.93%)
Feb 15, 2012 10.61 11.50 10.41 11.15 112,880 +0.85(+8.21%)
Feb 14, 2012 10.18 10.33 9.925 10.30 12,168 +0.08(+0.77%)
Feb 13, 2012 9.956 10.41 9.956 10.22 11,299 +0.16(+1.55%)
Feb 10, 2012 10.43 10.43 9.909 10.07 41,489 -0.31(-3.02%)
Feb 09, 2012 9.878 10.61 9.878 10.38 124,951 +0.58(+5.91%)
Feb 08, 2012 10.43 10.58 9.674 9.799 157,717 -0.52(-5.01%)
Feb 07, 2012 10.19 10.46 10.19 10.32 39,787 +0.16(+1.54%)
Feb 06, 2012 11.07 11.24 9.831 10.16 160,547 -0.97(-8.72%)
Feb 03, 2012 11.13 11.22 11.00 11.13 23,379 -0.05(-0.42%)
Feb 02, 2012 11.29 11.30 11.11 11.18 5,536 -0.09(-0.83%)
Feb 01, 2012 11.43 11.43 11.08 11.27 25,766 -0.08(-0.69%)
Jan 31, 2012 11.32 11.43 11.19 11.35 220,145 +0.09(+0.83%)
Jan 30, 2012 10.89 11.32 10.82 11.26 38,427 +0.23(+2.13%)
Jan 27, 2012 10.77 11.07 10.68 11.02 34,479 +0.25(+2.33%)
Jan 26, 2012 10.44 10.94 10.38 10.77 79,243 +0.39(+3.77%)
Jan 25, 2012 10.33 10.41 10.13 10.38 30,597 +0.06(+0.61%)
Jan 24, 2012 10.16 10.41 9.705 10.32 28,261 +0.09(+0.92%)
Jan 23, 2012 9.925 10.27 9.925 10.22 44,260 +0.31(+3.16%)
Jan 20, 2012 9.925 9.925 9.784 9.909 8,272 -0.02(-0.16%)
Jan 19, 2012 9.815 10.02 9.533 9.925 27,790 +0.01(+0.08%)
Jan 18, 2012 9.940 9.940 9.596 9.917 31,013 +0.05(+0.56%)
Jan 17, 2012 9.690 9.940 9.690 9.862 80,232 +0.23(+2.44%)
Jan 13, 2012 9.502 9.815 9.502 9.627 13,132 -0.16(-1.60%)
Jan 12, 2012 9.784 9.784 9.299 9.784 14,264 +0.11(+1.13%)
Jan 11, 2012 9.611 9.783 9.424 9.674 19,356 +0.11(+1.15%)
Jan 10, 2012 9.267 9.643 9.204 9.564 25,535 +0.33(+3.56%)
Jan 09, 2012 8.891 9.251 8.891 9.236 10,285 +0.28(+3.15%)
Jan 06, 2012 9.189 9.189 8.860 8.954 7,679 -0.20(-2.22%)
Jan 05, 2012 8.610 9.236 8.437 9.157 23,187 +0.42(+4.84%)
Jan 04, 2012 8.813 8.891 8.531 8.735 5,308 -0.08(-0.89%)
Dec 30, 2011 8.641 8.891 8.641 8.813 11,785 +0.08(+0.90%)
Dec 29, 2011 8.312 9.001 8.250 8.735 89,616 +0.45(+5.48%)
Dec 28, 2011 8.563 8.563 8.265 8.281 5,813 -0.22(-2.58%)
Dec 27, 2011 8.547 8.610 8.484 8.500 4,631 -0.09(-1.09%)
Dec 23, 2011 8.484 8.625 8.437 8.594 9,134 +0.11(+1.29%)
Dec 21, 2011 8.563 8.641 8.359 8.484 13,753 -0.06(-0.73%)
Dec 20, 2011 8.422 8.672 8.375 8.547 43,735 +0.23(+2.82%)
Dec 19, 2011 8.891 9.048 8.218 8.312 128,562 -0.74(-8.13%)
Dec 16, 2011 8.531 9.189 8.500 9.048 34,671 +0.49(+5.67%)
Dec 15, 2011 9.330 9.361 8.453 8.563 87,787 -0.72(-7.76%)
Dec 14, 2011 9.314 9.361 9.157 9.283 26,215 -0.09(-1.00%)
Dec 13, 2011 9.095 9.502 8.860 9.377 78,174 +0.28(+3.10%)
Dec 12, 2011 9.157 9.471 8.766 9.095 90,711 -0.63(-6.44%)
Dec 09, 2011 9.721 9.987 9.627 9.721 79,054 +0.14(+1.47%)
Dec 08, 2011 10.11 10.66 9.502 9.580 131,124 -0.70(-6.85%)
Dec 07, 2011 11.18 11.49 10.16 10.28 226,458 -0.88(-7.85%)
Dec 06, 2011 11.21 11.35 10.85 11.16 62,543 +0.00(+0.00%)
Dec 05, 2011 10.02 11.46 10.02 11.16 106,682 +1.21(+12.11%)
Dec 02, 2011 10.18 10.18 9.862 9.956 35,312 -0.22(-2.15%)
Dec 01, 2011 9.705 10.32 9.236 10.18 212,462 +0.53(+5.52%)
Nov 30, 2011 8.578 9.956 8.343 9.643 289,736 +1.49(+18.23%)
Nov 29, 2011 8.641 8.719 8.077 8.156 66,324 -0.58(-6.63%)
Nov 28, 2011 8.735 8.907 8.484 8.735 81,186 +0.22(+2.57%)
Nov 25, 2011 7.780 8.704 7.780 8.516 121,611 +0.67(+8.58%)
Nov 23, 2011 9.502 9.502 7.420 7.843 566,045 -1.36(-14.80%)
Nov 22, 2011 8.860 9.236 8.610 9.204 289,379 +0.63(+7.30%)
Nov 21, 2011 8.610 8.672 8.250 8.578 82,115 +0.05(+0.55%)
Nov 18, 2011 8.359 8.719 8.359 8.531 247,798 +0.17(+2.06%)
Nov 17, 2011 8.218 8.469 8.030 8.359 146,678 +0.19(+2.30%)
Nov 16, 2011 7.905 8.281 7.815 8.171 90,535 +0.16(+1.95%)
Nov 15, 2011 7.921 8.171 7.749 8.015 158,825 +0.09(+1.19%)
Nov 14, 2011 7.905 8.171 7.905 7.921 59,625 -0.05(-0.59%)
Nov 11, 2011 7.827 7.999 7.670 7.968 34,203 +0.13(+1.60%)
Nov 10, 2011 8.140 8.140 7.561 7.843 102,586 -0.16(-1.96%)
Nov 09, 2011 8.140 8.140 7.843 7.999 129,667 -0.14(-1.73%)
Nov 08, 2011 7.983 8.140 7.827 8.140 55,163 +0.30(+3.79%)
Nov 07, 2011 7.576 7.890 7.373 7.843 62,092 +0.49(+6.60%)
Nov 04, 2011 7.905 8.062 7.326 7.357 134,538 -0.64(-8.02%)
Nov 03, 2011 8.062 8.187 7.883 7.999 45,136 -0.20(-2.48%)
Nov 02, 2011 8.140 8.249 7.733 8.203 60,055 +0.56(+7.38%)
Nov 01, 2011 7.983 7.983 7.514 7.639 93,201 -0.50(-6.15%)
Oct 31, 2011 8.265 8.265 7.936 8.140 68,059 -0.06(-0.76%)
Oct 28, 2011 8.109 8.422 7.868 8.203 54,868 +0.16(+1.95%)
Oct 27, 2011 7.952 8.218 7.545 8.046 192,027 +0.69(+9.36%)
Oct 26, 2011 7.404 7.514 7.044 7.357 56,274 +0.16(+2.17%)
Oct 25, 2011 7.310 7.389 6.950 7.201 29,189 -0.33(-4.37%)
Oct 24, 2011 7.608 7.858 7.436 7.529 50,142 -0.06(-0.82%)
Oct 21, 2011 7.373 7.733 7.342 7.592 104,252 +0.30(+4.08%)
Oct 20, 2011 7.044 7.404 6.794 7.295 103,956 +0.38(+5.43%)
Oct 19, 2011 6.950 7.122 6.809 6.919 24,850 -0.09(-1.34%)
Oct 18, 2011 6.950 7.149 6.934 7.013 8,815 +0.11(+1.59%)
Oct 17, 2011 7.201 7.201 6.763 6.903 26,702 -0.30(-4.13%)
Oct 14, 2011 7.599 7.655 7.091 7.201 38,938 -0.27(-3.56%)
Oct 13, 2011 7.357 7.514 7.201 7.467 204,808 +0.22(+3.02%)
Oct 12, 2011 7.373 7.623 7.201 7.248 256,471 +0.05(+0.65%)
Oct 11, 2011 6.872 7.248 6.813 7.201 245,674 +0.45(+6.73%)
Oct 10, 2011 7.780 7.874 6.575 6.747 351,809 -1.08(-13.80%)
Oct 07, 2011 8.610 8.782 7.702 7.827 272,875 -0.78(-9.09%)
Oct 06, 2011 8.610 8.735 8.297 8.610 93,775 +0.44(+5.36%)
Oct 05, 2011 8.234 8.281 7.843 8.171 21,525 +0.03(+0.38%)
Oct 04, 2011 8.985 8.985 7.999 8.140 82,864 -0.79(-8.85%)
Oct 03, 2011 8.657 9.236 8.610 8.930 172,504 +0.04(+0.44%)
Sep 30, 2011 8.453 8.923 8.218 8.891 36,238 +0.28(+3.27%)
Sep 29, 2011 8.531 8.610 7.733 8.610 81,953 +0.19(+2.23%)
Sep 28, 2011 8.343 8.594 8.109 8.422 57,048 +0.16(+1.89%)
Sep 27, 2011 7.827 8.359 7.749 8.265 114,809 +0.52(+6.67%)
Sep 26, 2011 7.686 7.843 7.592 7.749 11,530 +0.08(+1.02%)
Sep 23, 2011 7.874 8.140 7.451 7.670 29,629 -0.31(-3.92%)
Sep 22, 2011 8.860 8.970 7.882 7.984 69,601 -0.99(-10.99%)
Sep 21, 2011 9.220 9.298 8.876 8.970 39,505 -0.11(-1.21%)
Sep 20, 2011 9.314 9.377 8.782 9.079 124,506 -0.14(-1.53%)
Sep 19, 2011 8.907 9.643 8.829 9.220 68,068 +0.30(+3.33%)
Sep 16, 2011 8.923 9.017 8.750 8.923 44,813 +0.00(+0.00%)
Sep 15, 2011 9.048 9.048 8.735 8.923 34,286 -0.02(-0.18%)
Sep 14, 2011 9.189 9.251 8.766 8.938 50,320 -0.14(-1.55%)
Sep 13, 2011 8.625 9.222 8.547 9.079 227,992 +0.47(+5.45%)
Sep 12, 2011 8.970 8.970 8.531 8.610 40,846 -0.50(-5.50%)
Sep 09, 2011 9.705 9.705 8.766 9.111 67,743 -0.59(-6.13%)
Sep 08, 2011 9.784 10.11 9.578 9.705 51,987 -0.09(-0.96%)
Sep 07, 2011 9.471 9.940 9.095 9.799 133,851 +0.41(+4.39%)
Sep 06, 2011 9.408 9.408 8.453 9.387 212,281 -0.00(-0.05%)
Sep 02, 2011 9.330 9.611 9.314 9.392 51,007 -0.25(-2.60%)
Sep 01, 2011 10.33 10.36 9.643 9.643 96,199 -0.72(-6.95%)
Aug 31, 2011 10.54 10.72 10.32 10.36 80,784 -0.05(-0.45%)
Aug 30, 2011 10.89 11.02 10.35 10.41 73,442 -0.50(-4.59%)
Aug 29, 2011 10.35 11.05 10.35 10.91 43,523 +0.50(+4.81%)
Aug 26, 2011 10.33 10.57 10.33 10.41 54,742 -0.09(-0.89%)
Aug 25, 2011 11.10 11.33 10.32 10.50 58,015 -0.61(-5.49%)
Aug 24, 2011 11.62 11.62 10.97 11.11 54,407 -0.47(-4.05%)
Aug 23, 2011 11.85 11.99 11.47 11.58 31,880 -0.11(-0.94%)
Aug 22, 2011 12.38 12.38 11.19 11.69 68,432 +0.02(+0.13%)
Aug 19, 2011 11.99 11.99 11.40 11.68 206,206 +0.09(+0.81%)
Aug 18, 2011 13.85 13.85 11.41 11.58 342,575 -2.43(-17.32%)
Aug 17, 2011 14.39 14.79 13.99 14.01 25,347 -0.17(-1.21%)
Aug 16, 2011 13.88 14.29 13.56 14.18 31,083 +0.14(+1.00%)
Aug 15, 2011 14.09 14.23 13.46 14.04 36,380 +0.36(+2.63%)
Aug 12, 2011 13.70 13.92 13.56 13.68 40,362 -0.06(-0.46%)
Aug 11, 2011 14.15 14.15 13.49 13.74 29,498 +0.36(+2.69%)
Aug 10, 2011 13.76 14.03 13.32 13.38 104,119 -0.78(-5.52%)
Aug 09, 2011 13.42 14.20 13.20 14.17 69,684 +0.47(+3.43%)
Aug 08, 2011 13.42 14.09 12.99 13.70 58,497 -0.58(-4.06%)
Aug 05, 2011 14.32 14.48 12.35 14.28 327,697 +0.02(+0.11%)
Aug 04, 2011 14.56 14.71 14.06 14.26 169,531 -0.23(-1.62%)
Aug 03, 2011 15.81 15.81 14.28 14.50 67,000 -1.61(-10.01%)
Aug 02, 2011 16.12 16.33 15.90 16.11 87,403 -0.16(-0.96%)
Aug 01, 2011 16.25 16.67 15.86 16.26 126,389 +0.08(+0.48%)
Jul 29, 2011 16.28 16.28 15.87 16.19 39,390 -0.11(-0.67%)
Jul 28, 2011 16.05 16.41 15.81 16.30 96,685 +0.33(+2.06%)
Jul 27, 2011 16.17 16.44 15.75 15.97 38,854 -0.50(-3.04%)
Jul 26, 2011 16.75 16.75 16.17 16.47 30,514 -0.28(-1.68%)
Jul 25, 2011 16.05 16.83 16.05 16.75 100,635 +0.55(+3.38%)
Jul 22, 2011 16.14 16.22 16.11 16.20 33,101 +0.55(+3.50%)
Jul 21, 2011 15.90 16.28 15.54 15.65 20,010 -0.22(-1.38%)
Jul 20, 2011 15.84 16.33 15.36 15.87 36,503 -0.06(-0.39%)
Jul 19, 2011 15.61 16.08 14.87 15.94 88,412 +0.70(+4.63%)
Jul 18, 2011 15.22 15.36 14.95 15.23 47,199 +0.08(+0.52%)
Jul 15, 2011 14.82 15.25 14.68 15.15 28,664 +0.47(+3.20%)
Jul 14, 2011 14.73 15.18 14.43 14.68 136,796 +0.08(+0.54%)
Jul 13, 2011 15.03 15.98 14.56 14.61 98,341 -0.42(-2.81%)
Jul 12, 2011 14.21 15.07 14.14 15.03 38,274 +0.69(+4.80%)
Jul 11, 2011 15.29 15.29 14.31 14.34 88,264 -1.11(-7.19%)
Jul 08, 2011 15.81 15.90 15.23 15.45 65,284 -0.36(-2.28%)
Jul 07, 2011 16.08 16.56 15.65 15.81 27,006 -0.05(-0.30%)
Jul 06, 2011 15.90 16.60 14.87 15.86 85,763 +0.05(+0.30%)
Jul 05, 2011 15.25 16.59 15.25 15.81 309,440 +0.85(+5.65%)
Jul 01, 2011 14.23 15.22 14.23 14.96 142,225 +0.92(+6.58%)
Jun 30, 2011 13.95 15.64 13.79 14.04 324,107 +0.23(+1.70%)
Jun 29, 2011 15.45 15.59 13.78 13.81 235,488 -1.08(-7.26%)
Jun 28, 2011 14.65 15.32 14.49 14.89 90,968 +0.64(+4.51%)
Jun 27, 2011 12.77 14.29 12.57 14.24 210,236 +1.72(+13.75%)
Jun 24, 2011 14.09 14.35 12.46 12.52 237,976 -1.44(-10.31%)
Jun 23, 2011 14.09 14.51 12.54 13.96 151,839 -0.30(-2.09%)
Jun 22, 2011 13.93 14.86 13.79 14.26 183,357 +0.55(+4.00%)
Jun 21, 2011 14.59 14.78 13.52 13.71 161,959 -0.44(-3.10%)
Jun 20, 2011 14.38 15.28 13.93 14.15 250,880 -1.41(-9.05%)
Jun 17, 2011 15.97 15.97 14.60 15.56 82,566 -0.52(-3.21%)
Jun 16, 2011 17.33 17.54 15.48 16.08 103,905 -1.38(-7.89%)
Jun 15, 2011 17.39 17.69 17.07 17.45 70,641 -0.03(-0.18%)
Jun 14, 2011 17.45 17.92 17.39 17.49 68,321 -0.06(-0.36%)
Jun 13, 2011 18.00 18.13 17.39 17.55 28,980 -0.23(-1.32%)
Jun 10, 2011 18.00 18.11 17.66 17.78 26,200 -0.49(-2.66%)
Jun 09, 2011 18.08 18.47 17.55 18.27 85,011 +0.19(+1.04%)
Jun 08, 2011 18.88 19.24 17.77 18.08 282,248 -0.41(-2.20%)
Jun 07, 2011 20.35 21.34 18.13 18.49 364,550 -2.18(-10.53%)
Jun 06, 2011 21.52 21.74 20.43 20.66 77,365 -0.16(-0.75%)
Jun 03, 2011 20.07 21.41 19.49 20.82 115,458 +2.90(+16.16%)
May 24, 2011 18.38 18.75 17.88 17.92 79,604 -0.63(-3.38%)
May 23, 2011 18.85 18.88 17.53 18.55 237,563 -1.02(-5.20%)
May 20, 2011 19.39 19.83 18.86 19.57 100,385 +0.33(+1.71%)
May 19, 2011 19.61 20.30 18.82 19.24 278,508 -0.25(-1.29%)
May 18, 2011 18.93 19.88 18.78 19.49 257,632 +0.50(+2.64%)
May 17, 2011 18.89 19.32 18.71 18.99 302,791 -0.27(-1.38%)
May 16, 2011 19.72 20.54 18.94 19.25 377,204 -1.25(-6.11%)
May 13, 2011 22.46 23.23 19.82 20.51 1,455,249 -2.58(-11.19%)
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.