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 )

3.070 +0.150 (+5.14%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 153.89 153.89 149.36 150.18 6,964 -2.26(-1.48%)
Feb 28, 2012 150.18 153.89 147.10 152.45 9,953 +2.88(+1.93%)
Feb 27, 2012 145.86 153.27 145.45 149.57 9,901 +3.70(+2.54%)
Feb 24, 2012 149.15 149.90 145.04 145.86 418 -3.91(-2.61%)
Feb 23, 2012 148.95 151.01 147.51 149.77 960 -0.41(-0.27%)
Feb 22, 2012 146.48 150.18 144.63 150.18 1,347 +4.32(+2.96%)
Feb 21, 2012 153.27 153.27 141.95 145.86 3,583 -5.35(-3.54%)
Feb 17, 2012 153.89 153.89 149.98 151.21 2,559 -1.03(-0.68%)
Feb 16, 2012 146.48 153.89 146.48 152.24 7,778 +5.76(+3.93%)
Feb 15, 2012 139.49 151.08 136.81 146.48 8,588 +11.11(+8.21%)
Feb 14, 2012 133.72 135.78 130.43 135.37 925 +1.03(+0.77%)
Feb 13, 2012 130.85 136.81 130.85 134.34 859 +2.06(+1.56%)
Feb 10, 2012 137.02 137.02 130.23 132.28 3,156 -4.12(-3.02%)
Feb 09, 2012 129.82 139.49 129.82 136.40 9,507 +7.61(+5.91%)
Feb 08, 2012 137.02 139.07 127.14 128.79 12,000 -6.79(-5.01%)
Feb 07, 2012 133.93 137.43 133.93 135.58 3,027 +2.06(+1.54%)
Feb 06, 2012 145.45 147.71 129.20 133.52 12,215 -12.75(-8.72%)
Feb 03, 2012 146.27 147.51 144.63 146.27 1,778 -0.62(-0.42%)
Feb 02, 2012 148.33 148.54 146.07 146.89 421 -1.24(-0.83%)
Feb 01, 2012 150.18 150.18 145.66 148.13 1,960 -1.03(-0.69%)
Jan 31, 2012 148.74 150.18 147.10 149.15 16,750 +1.23(+0.83%)
Jan 30, 2012 143.19 148.74 142.16 147.92 2,923 +3.09(+2.13%)
Jan 27, 2012 141.54 145.45 140.31 144.83 2,623 +3.29(+2.33%)
Jan 26, 2012 137.22 143.81 136.40 141.54 6,029 +5.14(+3.77%)
Jan 25, 2012 135.78 136.81 133.11 136.40 2,328 +0.82(+0.61%)
Jan 24, 2012 133.52 136.81 127.55 135.58 2,150 +1.23(+0.92%)
Jan 23, 2012 130.43 134.96 130.43 134.34 3,367 +4.12(+3.16%)
Jan 20, 2012 130.43 130.43 128.58 130.23 629 -0.21(-0.16%)
Jan 19, 2012 128.99 131.67 125.29 130.43 2,114 +0.10(+0.08%)
Jan 18, 2012 130.64 130.64 126.11 130.33 2,359 +0.72(+0.56%)
Jan 17, 2012 127.35 130.64 127.35 129.61 6,104 +3.09(+2.44%)
Jan 13, 2012 124.88 128.99 124.88 126.52 999 -2.06(-1.60%)
Jan 12, 2012 128.58 128.58 122.21 128.58 1,085 +1.44(+1.13%)
Jan 11, 2012 126.32 128.58 123.85 127.14 1,472 +1.44(+1.15%)
Jan 10, 2012 121.79 126.73 120.97 125.70 1,942 +4.32(+3.56%)
Jan 09, 2012 116.86 121.58 116.86 121.38 782 +3.70(+3.15%)
Jan 06, 2012 120.76 120.76 116.44 117.68 584 -2.67(-2.22%)
Jan 05, 2012 113.15 121.38 110.89 120.35 1,764 +5.56(+4.84%)
Jan 04, 2012 115.83 116.86 112.12 114.80 403 -1.03(-0.89%)
Dec 30, 2011 113.56 116.86 113.56 115.83 896 +1.03(+0.90%)
Dec 29, 2011 109.24 118.30 108.42 114.80 6,818 +5.97(+5.48%)
Dec 28, 2011 112.53 112.53 108.62 108.83 442 -2.88(-2.58%)
Dec 27, 2011 112.33 113.15 111.51 111.71 352 -1.23(-1.09%)
Dec 23, 2011 111.51 113.36 110.89 112.95 695 +1.44(+1.29%)
Dec 21, 2011 112.54 113.56 109.86 111.51 1,046 -0.82(-0.73%)
Dec 20, 2011 110.68 113.97 110.07 112.33 3,327 +3.09(+2.82%)
Dec 19, 2011 116.86 118.91 108.01 109.24 9,782 -9.67(-8.13%)
Dec 16, 2011 112.12 120.76 111.71 118.91 2,638 +6.38(+5.67%)
Dec 15, 2011 122.61 123.03 111.09 112.53 6,679 -9.46(-7.76%)
Dec 14, 2011 122.41 123.03 120.35 122.00 1,994 -1.23(-1.00%)
Dec 13, 2011 119.53 124.88 116.44 123.23 5,948 +3.70(+3.10%)
Dec 12, 2011 120.35 124.47 115.21 119.53 6,902 -8.23(-6.44%)
Dec 09, 2011 127.76 131.26 126.52 127.76 6,015 +1.85(+1.47%)
Dec 08, 2011 132.90 140.10 124.88 125.91 9,977 -9.26(-6.85%)
Dec 07, 2011 146.89 151.01 133.52 135.16 17,230 -11.52(-7.85%)
Dec 06, 2011 147.30 149.15 142.57 146.69 4,758 +0.00(+0.00%)
Dec 05, 2011 131.67 150.59 131.67 146.69 8,117 +15.84(+12.11%)
Dec 02, 2011 133.72 133.72 129.61 130.84 2,686 -2.88(-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.