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 30, 2013 186.80 187.63 180.01 181.45 17,364 -0.41(-0.23%)
Aug 29, 2013 177.13 187.01 177.13 181.87 21,283 +2.88(+1.61%)
Aug 28, 2013 176.52 179.19 175.28 178.99 7,990 +1.03(+0.58%)
Aug 27, 2013 179.60 182.89 176.52 177.96 13,746 -5.14(-2.81%)
Aug 26, 2013 184.75 187.21 181.66 183.10 14,450 -1.65(-0.89%)
Aug 23, 2013 183.31 186.19 183.31 184.75 15,321 -0.41(-0.22%)
Aug 22, 2013 183.51 186.80 182.89 185.16 15,061 +0.62(+0.33%)
Aug 21, 2013 180.22 189.27 179.73 184.54 52,548 +3.09(+1.70%)
Aug 20, 2013 179.81 184.75 175.28 181.45 29,080 -0.21(-0.11%)
Aug 19, 2013 183.31 190.92 180.22 181.66 49,400 -1.65(-0.90%)
Aug 16, 2013 181.04 185.16 178.57 183.31 25,117 +0.62(+0.34%)
Aug 15, 2013 176.93 183.10 172.81 182.69 46,482 -3.91(-2.09%)
Aug 14, 2013 184.13 200.59 176.52 186.60 80,487 +4.94(+2.72%)
Aug 13, 2013 176.31 182.69 157.24 181.66 104,681 +12.55(+7.42%)
Aug 12, 2013 153.06 171.58 152.24 169.11 44,648 +20.16(+13.54%)
Aug 09, 2013 151.01 152.24 147.10 148.95 37,613 +0.82(+0.56%)
Aug 08, 2013 146.48 149.15 144.42 148.13 15,997 +3.91(+2.71%)
Aug 07, 2013 135.37 145.86 132.08 144.22 16,799 +8.44(+6.21%)
Aug 06, 2013 125.50 137.63 123.85 135.78 24,757 +10.49(+8.37%)
Aug 05, 2013 123.44 126.52 122.61 125.29 27,843 +3.50(+2.87%)
Aug 02, 2013 124.47 125.29 120.56 121.79 15,566 -1.65(-1.33%)
Aug 01, 2013 115.83 124.88 115.62 123.44 28,185 +8.23(+7.14%)
Jul 31, 2013 117.06 117.68 114.59 115.21 8,389 +0.21(+0.18%)
Jul 30, 2013 117.27 117.27 114.18 115.00 2,750 -2.06(-1.76%)
Jul 29, 2013 119.32 119.73 115.21 117.06 6,445 -2.26(-1.90%)
Jul 26, 2013 119.94 120.35 118.71 119.32 4,642 -0.82(-0.68%)
Jul 25, 2013 120.76 121.79 119.73 120.15 12,072 +0.20(+0.17%)
Jul 24, 2013 119.32 121.59 118.30 119.94 8,061 +0.00(+0.00%)
Jul 23, 2013 119.12 120.97 118.49 119.94 8,748 +1.65(+1.39%)
Jul 22, 2013 112.05 118.91 112.05 118.30 7,675 +5.35(+4.74%)
Jul 19, 2013 114.59 114.59 111.30 112.95 3,757 -1.65(-1.44%)
Jul 18, 2013 111.30 114.80 109.60 114.59 8,200 +1.44(+1.27%)
Jul 17, 2013 106.77 113.15 103.48 113.15 5,499 +2.26(+2.04%)
Jul 16, 2013 108.62 112.12 106.98 110.89 4,695 +2.06(+1.89%)
Jul 15, 2013 112.74 112.82 106.98 108.83 9,549 -3.70(-3.29%)
Jul 12, 2013 112.74 113.15 111.09 112.53 1,943 -0.21(-0.18%)
Jul 11, 2013 113.97 113.97 112.12 112.74 2,720 +0.00(+0.00%)
Jul 10, 2013 111.51 114.80 111.30 112.74 6,660 +0.00(+0.00%)
Jul 09, 2013 112.95 113.36 112.53 112.74 2,780 -0.41(-0.36%)
Jul 08, 2013 114.59 114.59 112.74 113.15 2,583 -1.44(-1.26%)
Jul 05, 2013 108.83 114.59 108.83 114.59 5,705 +6.58(+6.10%)
Jul 03, 2013 116.65 116.65 106.98 108.01 10,676 -9.46(-8.06%)
Jul 02, 2013 116.44 117.68 115.83 117.47 5,893 +0.62(+0.53%)
Jul 01, 2013 114.39 118.89 113.23 116.86 7,768 +3.91(+3.46%)
Jun 28, 2013 111.51 114.59 109.45 112.95 6,292 +2.06(+1.86%)
Jun 26, 2013 110.48 111.51 109.24 110.89 5,581 +1.03(+0.94%)
Jun 25, 2013 104.92 113.15 104.31 109.86 6,608 +2.67(+2.50%)
Jun 24, 2013 112.53 112.74 106.57 107.19 8,956 -7.61(-6.63%)
Jun 21, 2013 111.09 116.94 109.24 114.80 7,155 +3.70(+3.33%)
Jun 20, 2013 115.62 115.62 102.86 111.09 13,751 -1.23(-1.10%)
Jun 19, 2013 111.51 115.83 111.09 112.33 10,978 +0.62(+0.55%)
Jun 18, 2013 108.01 112.74 108.01 111.71 8,223 +2.88(+2.65%)
Jun 17, 2013 104.51 109.45 103.89 108.83 7,659 +4.11(+3.93%)
Jun 14, 2013 104.31 106.36 102.86 104.72 7,122 -0.20(-0.20%)
Jun 13, 2013 119.32 119.32 104.31 104.92 29,877 -13.99(-11.77%)
Jun 12, 2013 114.80 119.94 110.07 118.91 8,670 +3.70(+3.21%)
Jun 11, 2013 117.27 121.17 114.39 115.21 10,162 -2.06(-1.75%)
Jun 10, 2013 111.09 117.88 109.45 117.27 22,406 +7.82(+7.14%)
Jun 07, 2013 105.33 110.07 105.33 109.45 6,863 +4.53(+4.31%)
Jun 06, 2013 104.92 106.77 102.66 104.92 6,471 +2.47(+2.41%)
Jun 05, 2013 98.13 104.51 97.52 102.45 5,338 +3.91(+3.97%)
Jun 04, 2013 101.63 102.25 97.93 98.54 6,177 -3.70(-3.62%)
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.