Indicators

Phoenix New Media Ltd ADR (NY: FENG )

2.030 +0.050 (+2.51%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	10.18	10.35	9.784	9.862	23,543	-0.34(-3.37%)
Apr 27, 2012	10.46	10.46	10.18	10.21	18,660	-0.27(-2.54%)
Apr 26, 2012	10.32	10.52	10.08	10.47	25,112	+0.25(+2.45%)
Apr 25, 2012	10.57	10.85	10.19	10.22	19,036	-0.23(-2.25%)
Apr 24, 2012	10.68	10.74	10.05	10.46	24,632	-0.22(-2.05%)
Apr 23, 2012	10.91	10.93	9.940	10.68	57,921	-0.56(-5.01%)
Apr 20, 2012	11.66	11.66	11.11	11.24	16,865	-0.42(-3.62%)
Apr 19, 2012	11.40	11.74	11.40	11.66	25,444	+0.13(+1.09%)
Apr 18, 2012	11.55	11.74	11.40	11.54	13,842	-0.22(-1.86%)
Apr 17, 2012	11.51	11.77	11.49	11.76	34,265	+0.33(+2.88%)
Apr 16, 2012	11.76	11.79	11.02	11.43	35,340	-0.31(-2.67%)
Apr 13, 2012	11.77	11.88	11.62	11.74	15,719	-0.16(-1.32%)
Apr 12, 2012	11.68	11.90	11.43	11.90	52,110	+0.16(+1.33%)
Apr 11, 2012	11.63	11.82	11.54	11.74	63,288	+0.30(+2.60%)
Apr 10, 2012	11.66	11.79	11.40	11.44	15,907	-0.31(-2.66%)
Apr 09, 2012	11.74	11.87	11.51	11.76	37,293	-0.17(-1.44%)
Apr 05, 2012	11.74	12.12	11.74	11.93	50,309	+0.14(+1.20%)
Apr 04, 2012	12.05	12.18	11.43	11.79	43,418	-0.36(-2.96%)
Apr 03, 2012	11.87	12.21	11.87	12.15	77,576	+0.31(+2.64%)

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.