Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Phoenix New Media Ltd ADR (NY: FENG )

2.860 -0.210 (-6.84%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Oct 31, 2011 108.62 108.62 104.31 106.98 5,178 -0.82(-0.76%)
Oct 28, 2011 106.57 110.68 103.41 107.80 4,174 +2.06(+1.95%)
Oct 27, 2011 104.51 108.01 99.16 105.75 14,611 +9.05(+9.36%)
Oct 26, 2011 97.31 98.75 92.58 96.69 4,281 +2.06(+2.17%)
Oct 25, 2011 96.08 97.10 91.35 94.64 2,221 -4.32(-4.37%)
Oct 24, 2011 99.98 103.28 97.72 98.96 3,815 -0.82(-0.82%)
Oct 21, 2011 96.90 101.63 96.49 99.78 7,932 +3.91(+4.08%)
Oct 20, 2011 92.58 97.31 89.29 95.87 7,909 +4.94(+5.43%)
Oct 19, 2011 91.34 93.61 89.49 90.93 1,890 -1.23(-1.34%)
Oct 18, 2011 91.34 93.96 91.14 92.17 670 +1.44(+1.59%)
Oct 17, 2011 94.64 94.64 88.88 90.73 2,031 -3.91(-4.13%)
Oct 14, 2011 99.87 100.60 93.20 94.64 2,962 -3.50(-3.56%)
Oct 13, 2011 96.69 98.75 94.64 98.13 15,583 +2.88(+3.02%)
Oct 12, 2011 96.90 100.19 94.64 95.25 19,514 +0.62(+0.65%)
Oct 11, 2011 90.32 95.25 89.53 94.64 18,693 +5.97(+6.73%)
Oct 10, 2011 102.25 103.48 86.41 88.67 26,768 -14.20(-13.80%)
Oct 07, 2011 113.15 115.42 101.22 102.86 20,762 -10.29(-9.09%)
Oct 06, 2011 113.15 114.80 109.04 113.15 7,135 +5.76(+5.36%)
Oct 05, 2011 108.21 108.83 103.07 107.39 1,637 +0.41(+0.38%)
Oct 04, 2011 118.09 118.09 105.13 106.98 6,305 -10.39(-8.85%)
Oct 03, 2011 113.77 121.38 113.15 117.37 13,125 +0.51(+0.44%)
Sep 30, 2011 111.09 117.27 108.01 116.86 2,757 +3.70(+3.27%)
Sep 29, 2011 112.12 113.15 101.63 113.15 6,235 +2.47(+2.23%)
Sep 28, 2011 109.65 112.95 106.57 110.68 4,340 +2.06(+1.89%)
Sep 27, 2011 102.86 109.86 101.84 108.62 8,735 +6.79(+6.67%)
Sep 26, 2011 101.01 103.07 99.78 101.84 877 +1.03(+1.02%)
Sep 23, 2011 103.48 106.98 97.93 100.81 2,254 -4.12(-3.92%)
Sep 22, 2011 116.44 117.88 103.58 104.92 5,295 -12.96(-10.99%)
Sep 21, 2011 121.17 122.20 116.65 117.88 3,005 -1.44(-1.21%)
Sep 20, 2011 122.41 123.23 115.42 119.32 9,473 -1.85(-1.53%)
Sep 19, 2011 117.06 126.73 116.03 121.17 5,179 +3.91(+3.33%)
Sep 16, 2011 117.27 118.50 115.00 117.27 3,409 +0.00(+0.00%)
Sep 15, 2011 118.91 118.91 114.80 117.27 2,608 -0.21(-0.18%)
Sep 14, 2011 120.76 121.59 115.21 117.47 3,828 -1.85(-1.55%)
Sep 13, 2011 113.36 121.20 112.33 119.32 17,347 +6.17(+5.45%)
Sep 12, 2011 117.88 117.88 112.12 113.15 3,107 -6.58(-5.50%)
Sep 09, 2011 127.55 127.55 115.21 119.73 5,154 -7.82(-6.13%)
Sep 08, 2011 128.58 132.89 125.88 127.55 3,955 -1.23(-0.96%)
Sep 07, 2011 124.47 130.64 119.53 128.79 10,184 +5.41(+4.39%)
Sep 06, 2011 123.64 123.64 111.09 123.37 16,152 -0.06(-0.05%)
Sep 02, 2011 122.61 126.32 122.41 123.44 3,881 -3.29(-2.60%)
Sep 01, 2011 135.78 136.19 126.73 126.73 7,319 -9.46(-6.95%)
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%)
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.