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 )

3.010 +0.130 (+4.51%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Aug 31, 2011 138.46 140.93 135.58 136.19 6,146 -0.62(-0.45%)
Aug 30, 2011 143.19 144.83 135.99 136.81 5,588 -6.58(-4.59%)
Aug 29, 2011 135.99 145.25 135.99 143.39 3,311 +6.58(+4.81%)
Aug 26, 2011 135.78 138.87 135.78 136.81 4,165 -1.23(-0.89%)
Aug 25, 2011 145.86 148.89 135.58 138.04 4,414 -8.02(-5.49%)
Aug 24, 2011 152.65 152.65 144.22 146.07 4,139 -6.17(-4.05%)
Aug 23, 2011 155.74 157.59 150.80 152.24 2,425 -1.44(-0.94%)
Aug 22, 2011 162.73 162.73 147.10 153.68 5,206 +0.21(+0.13%)
Aug 19, 2011 157.59 157.59 149.77 153.47 15,690 +1.23(+0.81%)
Aug 18, 2011 182.07 182.07 149.98 152.24 26,066 -31.89(-17.32%)
Aug 17, 2011 189.07 194.41 183.92 184.13 1,928 -2.26(-1.21%)
Aug 16, 2011 182.48 187.83 178.16 186.39 2,365 +1.85(+1.00%)
Aug 15, 2011 185.16 187.01 176.93 184.54 2,768 +4.73(+2.63%)
Aug 12, 2011 180.01 182.89 178.16 179.81 3,071 -0.82(-0.46%)
Aug 11, 2011 185.98 185.98 177.34 180.63 2,244 +4.73(+2.69%)
Aug 10, 2011 180.84 184.33 175.08 175.90 7,922 -10.29(-5.53%)
Aug 09, 2011 176.31 186.60 173.43 186.19 5,302 +6.17(+3.43%)
Aug 08, 2011 176.31 185.16 170.76 180.01 4,450 -7.61(-4.06%)
Aug 05, 2011 188.24 190.30 162.32 187.63 24,934 +0.21(+0.11%)
Aug 04, 2011 191.33 193.39 184.75 187.42 12,899 -3.09(-1.62%)
Aug 03, 2011 207.79 207.79 187.63 190.51 5,097 -21.19(-10.01%)
Aug 02, 2011 211.90 214.58 209.02 211.70 6,650 -2.06(-0.96%)
Aug 01, 2011 213.55 219.10 208.41 213.75 9,616 +1.03(+0.48%)
Jul 29, 2011 213.96 213.96 208.61 212.72 2,997 -1.44(-0.67%)
Jul 28, 2011 210.87 215.60 207.79 214.16 7,356 +4.32(+2.06%)
Jul 27, 2011 212.52 216.02 206.96 209.84 2,956 -6.58(-3.04%)
Jul 26, 2011 220.13 220.13 212.52 216.43 2,321 -3.70(-1.68%)
Jul 25, 2011 210.87 221.16 210.87 220.13 7,657 +7.20(+3.38%)
Jul 22, 2011 212.11 213.14 211.69 212.93 2,518 +7.20(+3.50%)
Jul 21, 2011 209.02 213.96 204.29 205.73 1,522 -2.88(-1.38%)
Jul 20, 2011 208.20 214.58 201.82 208.61 2,777 -0.82(-0.39%)
Jul 19, 2011 205.11 211.28 195.44 209.43 6,727 +9.26(+4.62%)
Jul 18, 2011 199.97 201.82 196.47 200.18 3,591 +1.03(+0.52%)
Jul 15, 2011 194.83 200.38 192.97 199.15 2,181 +6.17(+3.20%)
Jul 14, 2011 193.59 199.56 189.68 192.97 10,408 +1.03(+0.54%)
Jul 13, 2011 197.50 210.05 191.33 191.95 7,482 -5.56(-2.81%)
Jul 12, 2011 186.80 198.12 185.77 197.50 2,912 +9.05(+4.80%)
Jul 11, 2011 201.00 201.00 188.04 188.45 6,715 -14.61(-7.19%)
Jul 08, 2011 207.79 208.98 200.18 203.06 4,967 -4.73(-2.28%)
Jul 07, 2011 211.28 217.66 205.73 207.79 2,054 -0.62(-0.30%)
Jul 06, 2011 209.02 218.17 195.44 208.41 6,525 +0.62(+0.30%)
Jul 05, 2011 200.38 218.07 200.38 207.79 23,544 +11.11(+5.65%)
Jul 01, 2011 187.01 199.97 187.01 196.68 10,821 +12.14(+6.58%)
Jun 30, 2011 183.31 205.52 181.25 184.54 24,661 +3.09(+1.70%)
Jun 29, 2011 203.06 204.91 181.04 181.45 17,918 -14.19(-7.26%)
Jun 28, 2011 192.56 201.41 190.40 195.65 6,921 +8.44(+4.51%)
Jun 27, 2011 167.88 187.83 165.16 187.21 15,996 +22.63(+13.75%)
Jun 24, 2011 185.16 188.65 163.76 164.58 18,107 -18.93(-10.31%)
Jun 23, 2011 185.16 190.71 164.79 183.51 11,553 -3.91(-2.09%)
Jun 22, 2011 183.10 195.24 181.25 187.42 13,951 +7.20(+4.00%)
Jun 21, 2011 191.74 194.21 177.75 180.22 12,323 -5.76(-3.10%)
Jun 20, 2011 188.96 200.79 183.10 185.98 19,089 -18.52(-9.05%)
Jun 17, 2011 209.84 209.84 191.84 204.50 6,282 -6.79(-3.21%)
Jun 16, 2011 227.74 230.50 203.47 211.28 7,906 -18.10(-7.89%)
Jun 15, 2011 228.57 232.47 224.34 229.39 5,375 -0.41(-0.18%)
Jun 14, 2011 229.39 235.56 228.57 229.80 5,198 -0.82(-0.36%)
Jun 13, 2011 236.59 238.24 228.57 230.62 2,205 -3.09(-1.32%)
Jun 10, 2011 236.59 238.03 232.07 233.71 1,993 -6.38(-2.66%)
Jun 09, 2011 237.62 242.76 230.62 240.09 6,468 +2.47(+1.04%)
Jun 08, 2011 248.11 252.84 233.50 237.62 21,475 -5.35(-2.20%)
Jun 07, 2011 267.45 280.41 238.24 242.97 27,738 -28.60(-10.53%)
Jun 06, 2011 282.88 285.72 268.48 271.56 5,886 -2.06(-0.75%)
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.