Skip to main content

Phoenix New Media Ltd ADR (NY: FENG )

2.920 -0.150 (-4.89%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.