Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	17.45	17.67	16.75	16.87	462,260	-0.50(-2.88%)
Feb 27, 2014	17.77	17.95	16.92	17.38	732,942	-0.23(-1.33%)
Feb 26, 2014	18.61	19.10	17.23	17.61	1,787,442	-0.16(-0.88%)
Feb 25, 2014	18.38	18.55	16.78	17.77	797,226	-0.52(-2.83%)
Feb 24, 2014	17.61	18.31	17.41	18.28	842,564	+0.88(+5.04%)
Feb 21, 2014	17.22	17.69	17.22	17.41	484,047	+0.17(+1.00%)
Feb 20, 2014	16.91	17.45	16.53	17.23	617,517	+0.27(+1.57%)
Feb 19, 2014	16.59	17.05	16.44	16.97	489,127	+0.38(+2.26%)
Feb 18, 2014	16.25	16.72	16.12	16.59	531,476	+0.47(+2.91%)
Feb 14, 2014	16.42	16.12	16.12	16.12	405,397	-0.28(-1.72%)
Feb 13, 2014	16.01	16.41	15.65	16.41	333,530	+0.05(+0.29%)
Feb 12, 2014	15.98	16.43	15.84	16.36	220,264	+0.39(+2.45%)
Feb 11, 2014	15.79	16.08	15.67	15.97	210,907	+0.30(+1.90%)
Feb 10, 2014	15.58	15.87	15.40	15.67	299,732	+0.13(+0.81%)
Feb 07, 2014	15.48	15.70	15.22	15.54	235,810	+0.02(+0.10%)
Feb 06, 2014	14.56	15.73	14.56	15.53	438,267	+1.02(+7.01%)
Feb 05, 2014	14.79	14.86	14.01	14.51	251,681	-0.42(-2.83%)
Feb 04, 2014	13.96	15.03	13.96	14.93	359,769	+0.95(+6.83%)

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.