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 )

2.110 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 3, 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 (%)
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%)
May 01, 2013 5.667 5.917 5.635 5.870 43,203 +0.16(+2.74%)
Apr 30, 2013 5.745 5.792 5.651 5.714 63,008 -0.05(-0.82%)
Apr 29, 2013 5.714 5.776 5.714 5.761 30,719 +0.05(+0.82%)
Apr 26, 2013 5.776 5.808 5.714 5.714 49,809 -0.09(-1.62%)
Apr 25, 2013 5.714 5.823 5.651 5.808 52,739 +0.19(+3.34%)
Apr 24, 2013 5.463 5.667 5.463 5.620 54,799 +0.16(+2.87%)
Apr 23, 2013 5.479 5.651 5.416 5.463 74,554 -0.02(-0.29%)
Apr 22, 2013 5.526 5.557 5.369 5.479 64,842 -0.11(-1.96%)
Apr 19, 2013 5.510 5.651 5.448 5.588 40,261 +0.14(+2.59%)
Apr 18, 2013 5.573 5.588 5.322 5.448 175,958 -0.13(-2.25%)
Apr 17, 2013 5.667 5.745 5.494 5.573 87,140 -0.09(-1.66%)
Apr 16, 2013 5.901 5.901 5.667 5.667 81,843 -0.20(-3.47%)
Apr 15, 2013 6.183 6.183 5.792 5.870 122,990 -0.41(-6.48%)
Apr 12, 2013 6.371 6.494 6.183 6.277 79,244 -0.06(-0.99%)
Apr 11, 2013 6.262 6.496 6.262 6.340 59,020 +0.05(+0.75%)
Apr 10, 2013 6.308 6.496 6.277 6.293 53,693 -0.05(-0.74%)
Apr 09, 2013 6.324 6.564 6.293 6.340 63,658 -0.03(-0.49%)
Apr 08, 2013 6.371 6.622 6.277 6.371 55,314 -0.19(-2.86%)
Apr 05, 2013 6.731 6.778 6.543 6.559 76,514 -0.17(-2.56%)
Apr 04, 2013 6.966 6.966 6.684 6.731 135,357 -0.20(-2.93%)
Apr 03, 2013 6.856 7.091 6.731 6.935 276,711 +0.02(+0.23%)
Apr 02, 2013 6.700 6.982 6.637 6.919 139,632 +0.30(+4.49%)
Apr 01, 2013 6.496 6.731 6.418 6.622 154,354 +0.11(+1.68%)
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.