Indicators

Phoenix New Media Ltd ADR (NY: FENG )

2.030 +0.050 (+2.51%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	6.105	6.653	6.105	6.512	116,505	+0.33(+5.32%)
Mar 27, 2013	6.387	6.387	6.121	6.183	55,268	-0.16(-2.47%)
Mar 26, 2013	6.277	6.418	6.230	6.340	80,898	+0.09(+1.50%)
Mar 25, 2013	6.246	6.340	6.159	6.246	35,903	+0.03(+0.50%)
Mar 22, 2013	6.105	6.293	6.011	6.215	25,287	+0.00(+0.00%)
Mar 21, 2013	6.074	6.277	6.027	6.215	44,481	+0.19(+3.12%)
Mar 20, 2013	6.152	6.152	5.948	6.027	81,145	-0.08(-1.28%)
Mar 19, 2013	6.246	6.277	6.017	6.105	63,165	-0.13(-2.01%)
Mar 18, 2013	6.418	6.481	6.168	6.230	60,497	-0.22(-3.40%)
Mar 15, 2013	6.449	6.465	6.371	6.449	44,228	+0.03(+0.49%)
Mar 14, 2013	6.340	6.465	6.324	6.418	63,059	+0.17(+2.76%)
Mar 13, 2013	6.168	6.293	6.168	6.246	38,959	+0.06(+1.01%)
Mar 12, 2013	6.215	6.230	6.121	6.183	349,822	-0.03(-0.50%)
Mar 11, 2013	6.293	6.293	6.136	6.215	279,439	-0.05(-0.75%)
Mar 08, 2013	6.230	6.387	6.230	6.262	98,549	+0.11(+1.78%)
Mar 07, 2013	6.152	6.230	6.089	6.152	131,752	+0.02(+0.26%)
Mar 06, 2013	6.105	6.168	6.011	6.136	47,602	+0.08(+1.29%)
Mar 05, 2013	5.995	6.121	5.964	6.058	35,338	+0.06(+1.04%)
Mar 04, 2013	5.995	5.995	5.948	5.995	25,660	-0.03(-0.52%)

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.