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 )

3.070 +0.150 (+5.14%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
May 30, 2014 212.11 213.75 201.00 203.47 24,823 -9.88(-4.63%)
May 29, 2014 210.26 213.55 210.26 213.34 20,814 +1.85(+0.88%)
May 28, 2014 204.08 212.31 203.47 211.49 29,541 +5.35(+2.59%)
May 27, 2014 207.17 210.67 202.44 206.14 19,879 -1.85(-0.89%)
May 23, 2014 200.79 207.99 207.99 207.99 38,497 +4.13(+2.03%)
May 22, 2014 201.41 206.14 199.76 203.86 13,481 +2.45(+1.22%)
May 21, 2014 199.15 203.67 197.09 201.41 15,522 +4.32(+2.19%)
May 20, 2014 194.83 201.62 192.77 197.09 16,698 +0.82(+0.42%)
May 19, 2014 187.63 197.50 187.63 196.27 23,533 +6.17(+3.25%)
May 16, 2014 190.30 191.95 185.98 190.09 17,656 -2.06(-1.07%)
May 15, 2014 186.19 192.15 183.31 192.15 20,408 +3.50(+1.85%)
May 14, 2014 187.63 193.18 184.75 188.65 35,269 +3.91(+2.12%)
May 13, 2014 192.15 194.41 180.01 184.75 47,890 -4.32(-2.28%)
May 12, 2014 183.31 192.56 182.48 189.07 61,266 +9.46(+5.27%)
May 09, 2014 188.86 191.53 179.19 179.60 69,062 -8.64(-4.59%)
May 08, 2014 193.59 201.62 185.36 188.24 41,029 -7.41(-3.79%)
May 07, 2014 200.18 203.88 190.30 195.65 31,895 -6.38(-3.16%)
May 06, 2014 199.76 205.73 198.53 202.03 28,011 +0.00(+0.00%)
May 05, 2014 192.15 202.64 190.30 202.03 19,484 +7.61(+3.92%)
May 02, 2014 194.41 200.38 192.97 194.41 9,239 +1.23(+0.64%)
May 01, 2014 189.27 202.03 189.27 193.18 15,301 +2.88(+1.51%)
Apr 30, 2014 191.33 193.18 185.57 190.30 28,918 -3.50(-1.80%)
Apr 29, 2014 192.77 197.50 189.27 193.80 26,351 +2.06(+1.07%)
Apr 28, 2014 204.91 205.11 185.57 191.74 66,332 -12.76(-6.24%)
Apr 25, 2014 208.82 209.43 201.82 204.50 28,872 -9.46(-4.42%)
Apr 24, 2014 217.46 217.46 201.62 213.96 30,914 +0.62(+0.29%)
Apr 23, 2014 222.60 222.60 212.93 213.34 13,547 -10.90(-4.86%)
Apr 22, 2014 218.90 225.27 218.90 224.25 39,275 +7.41(+3.42%)
Apr 21, 2014 210.87 217.25 209.08 216.84 15,345 +4.94(+2.33%)
Apr 17, 2014 206.96 211.90 211.90 211.90 15,743 +3.29(+1.58%)
Apr 16, 2014 201.62 208.82 200.38 208.61 36,870 +10.08(+5.08%)
Apr 15, 2014 204.29 205.32 185.16 198.53 95,495 -7.20(-3.50%)
Apr 14, 2014 205.11 206.96 202.64 205.73 25,208 +4.32(+2.14%)
Apr 11, 2014 201.41 211.28 195.65 201.41 21,626 -4.32(-2.10%)
Apr 10, 2014 216.63 216.63 202.03 205.73 26,871 -9.88(-4.58%)
Apr 09, 2014 213.14 217.46 205.32 215.60 25,833 +10.08(+4.91%)
Apr 08, 2014 194.41 206.76 192.36 205.52 30,901 +13.58(+7.07%)
Apr 07, 2014 207.17 207.58 189.27 191.95 90,265 -18.52(-8.80%)
Apr 04, 2014 220.34 222.60 206.76 210.46 34,596 -8.44(-3.85%)
Apr 03, 2014 230.42 232.06 215.81 218.90 26,461 -10.49(-4.57%)
Apr 02, 2014 227.33 234.53 223.42 229.39 36,613 +2.67(+1.18%)
Apr 01, 2014 214.99 226.72 214.99 226.72 30,696 +13.37(+6.27%)
Mar 31, 2014 213.14 219.31 210.87 213.34 15,335 +2.88(+1.37%)
Mar 28, 2014 204.50 219.93 203.98 210.46 34,475 +6.99(+3.44%)
Mar 27, 2014 210.87 213.96 196.88 203.47 80,096 -8.43(-3.98%)
Mar 26, 2014 214.16 227.33 206.96 211.90 43,622 +0.62(+0.29%)
Mar 25, 2014 215.40 221.57 207.79 211.28 32,711 -1.03(-0.48%)
Mar 24, 2014 221.37 225.48 206.76 212.31 59,256 -8.64(-3.91%)
Mar 21, 2014 233.50 237.41 218.07 220.95 40,506 -10.49(-4.53%)
Mar 20, 2014 231.45 237.00 230.01 231.45 35,099 -2.47(-1.06%)
Mar 19, 2014 235.15 239.47 231.45 233.91 27,045 -3.70(-1.56%)
Mar 18, 2014 233.30 240.70 227.95 237.62 31,129 +6.17(+2.67%)
Mar 17, 2014 232.89 240.07 230.62 231.45 38,160 +0.20(+0.09%)
Mar 14, 2014 236.59 241.32 230.01 231.24 44,833 -7.20(-3.02%)
Mar 13, 2014 251.40 252.22 235.15 238.44 68,924 -11.11(-4.45%)
Mar 12, 2014 239.68 250.37 231.65 249.55 36,953 +8.23(+3.41%)
Mar 11, 2014 254.08 265.80 238.24 241.32 67,948 -11.32(-4.48%)
Mar 10, 2014 265.39 265.39 249.96 252.64 46,622 -10.70(-4.06%)
Mar 07, 2014 262.31 276.50 255.10 263.33 71,745 +1.85(+0.71%)
Mar 06, 2014 271.15 271.36 258.19 261.48 84,757 -11.52(-4.22%)
Mar 05, 2014 247.08 279.38 246.88 273.00 178,782 +26.13(+10.58%)
Mar 04, 2014 226.30 246.88 224.86 246.88 93,572 +23.04(+10.29%)
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.