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 +0.010 (+0.48%)
Official Closing 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 (%)
Jan 31, 2013 5.510 5.573 5.494 5.573 13,268 +0.08(+1.42%)
Jan 30, 2013 5.479 5.588 5.448 5.494 39,302 +0.01(+0.14%)
Jan 29, 2013 5.479 5.541 5.448 5.487 75,468 -0.05(-0.99%)
Jan 28, 2013 5.651 5.667 5.494 5.541 28,852 -0.13(-2.21%)
Jan 25, 2013 5.682 5.700 5.667 5.667 27,098 -0.02(-0.28%)
Jan 24, 2013 5.635 5.714 5.635 5.682 21,157 +0.03(+0.55%)
Jan 23, 2013 5.651 5.667 5.620 5.651 18,624 +0.00(+0.00%)
Jan 22, 2013 5.604 5.651 5.573 5.651 10,651 +0.05(+0.84%)
Jan 18, 2013 5.494 5.604 5.494 5.604 15,640 +0.08(+1.42%)
Jan 17, 2013 5.479 5.526 5.463 5.526 33,140 +0.02(+0.28%)
Jan 16, 2013 5.479 5.526 5.479 5.510 19,744 -0.02(-0.28%)
Jan 15, 2013 5.479 5.526 5.448 5.526 16,972 +0.02(+0.28%)
Jan 14, 2013 5.479 5.526 5.479 5.510 12,373 -0.02(-0.28%)
Jan 11, 2013 5.494 5.541 5.479 5.526 7,977 +0.05(+0.86%)
Jan 10, 2013 5.432 5.620 5.432 5.479 35,457 +0.03(+0.57%)
Jan 09, 2013 5.494 5.502 5.448 5.448 16,120 -0.06(-1.14%)
Jan 08, 2013 5.518 5.635 5.510 5.510 13,288 -0.05(-0.85%)
Jan 07, 2013 5.620 5.745 5.526 5.557 20,015 -0.13(-2.20%)
Jan 04, 2013 5.620 5.698 5.510 5.682 14,126 +0.08(+1.40%)
Jan 03, 2013 5.354 5.604 5.307 5.604 131,491 +0.05(+0.85%)
Jan 02, 2013 5.823 5.839 5.448 5.557 32,480 -0.14(-2.47%)
Dec 31, 2012 5.432 5.714 5.432 5.698 31,796 +0.22(+4.00%)
Dec 28, 2012 5.479 5.479 5.401 5.479 29,899 -0.08(-1.41%)
Dec 27, 2012 5.635 5.635 5.479 5.557 52,606 -0.03(-0.56%)
Dec 26, 2012 5.604 5.620 5.526 5.588 16,737 +0.00(+0.00%)
Dec 24, 2012 5.526 5.667 5.510 5.588 17,968 +0.11(+2.00%)
Dec 21, 2012 5.651 5.653 5.479 5.479 53,949 -0.23(-4.11%)
Dec 20, 2012 5.635 5.714 5.620 5.714 11,777 +0.05(+0.83%)
Dec 19, 2012 5.635 5.729 5.541 5.667 70,002 +0.03(+0.56%)
Dec 18, 2012 5.667 5.667 5.541 5.635 32,210 -0.06(-1.10%)
Dec 17, 2012 5.557 5.761 5.502 5.698 102,568 +0.19(+3.41%)
Dec 14, 2012 5.354 5.596 5.354 5.510 154,204 +0.22(+4.14%)
Dec 13, 2012 5.385 5.385 5.087 5.291 136,046 +0.27(+5.30%)
Dec 12, 2012 5.134 5.166 4.915 5.025 50,164 +0.02(+0.31%)
Dec 11, 2012 4.931 5.025 4.915 5.009 43,212 +0.03(+0.63%)
Dec 10, 2012 4.962 5.009 4.884 4.978 54,505 -0.02(-0.31%)
Dec 07, 2012 4.821 5.009 4.821 4.994 41,335 +0.19(+3.91%)
Dec 06, 2012 4.900 4.915 4.790 4.806 38,195 -0.05(-0.97%)
Dec 05, 2012 4.853 4.931 4.774 4.853 29,736 -0.03(-0.64%)
Dec 04, 2012 5.119 5.119 4.821 4.884 61,585 -0.22(-4.29%)
Nov 30, 2012 5.072 5.166 4.962 5.103 19,464 +0.05(+0.93%)
Nov 29, 2012 5.009 5.166 5.009 5.056 38,689 +0.03(+0.62%)
Nov 28, 2012 4.978 5.119 4.947 5.025 26,576 +0.05(+0.94%)
Nov 27, 2012 4.915 5.041 4.915 4.978 66,437 -0.02(-0.31%)
Nov 26, 2012 4.837 5.041 4.774 4.994 28,232 +0.09(+1.92%)
Nov 23, 2012 4.790 4.915 4.508 4.900 41,797 +0.13(+2.62%)
Nov 21, 2012 4.931 4.947 4.727 4.774 110,097 -0.19(-3.79%)
Nov 20, 2012 5.087 5.134 4.947 4.962 54,054 -0.06(-1.25%)
Nov 19, 2012 5.087 5.181 5.009 5.025 75,901 -0.06(-1.23%)
Nov 16, 2012 5.228 5.244 4.915 5.087 108,219 -0.13(-2.40%)
Nov 15, 2012 5.228 5.291 5.213 5.213 61,258 -0.03(-0.60%)
Nov 14, 2012 5.322 5.401 5.213 5.244 50,640 -0.13(-2.33%)
Nov 13, 2012 5.322 5.408 5.213 5.369 33,513 +0.08(+1.48%)
Nov 12, 2012 5.401 5.401 5.260 5.291 52,386 -0.11(-2.03%)
Nov 09, 2012 5.557 5.604 5.401 5.401 52,319 -0.16(-2.82%)
Nov 08, 2012 5.635 5.667 5.541 5.557 19,298 -0.14(-2.47%)
Nov 07, 2012 5.745 5.745 5.635 5.698 51,915 +0.00(+0.00%)
Nov 06, 2012 5.667 5.714 5.635 5.698 22,724 +0.00(+0.00%)
Nov 05, 2012 5.714 5.776 5.651 5.698 26,719 -0.02(-0.27%)
Nov 02, 2012 5.729 5.776 5.714 5.714 34,725 -0.06(-1.08%)
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.