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 (%)
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%)

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.