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%)
Streaming Delayed Price Updated: 3:15 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 (%)
Feb 27, 2015 153.27 154.30 149.36 151.01 6,376 -1.65(-1.08%)
Feb 26, 2015 151.21 154.50 150.59 152.65 14,381 +1.03(+0.68%)
Feb 25, 2015 150.39 153.68 149.77 151.62 5,270 +0.41(+0.27%)
Feb 24, 2015 153.89 153.89 150.39 151.21 8,769 -2.88(-1.87%)
Feb 23, 2015 155.94 157.18 152.65 154.09 6,983 -3.91(-2.47%)
Feb 20, 2015 159.24 159.24 156.56 158.00 5,966 -0.62(-0.39%)
Feb 19, 2015 156.97 159.03 156.97 158.62 6,340 +0.82(+0.52%)
Feb 18, 2015 159.44 161.29 155.94 157.79 7,955 -1.65(-1.03%)
Feb 17, 2015 163.35 164.58 159.44 159.44 4,114 -3.50(-2.15%)
Feb 13, 2015 158.00 162.94 162.94 162.94 9,969 +4.73(+2.99%)
Feb 12, 2015 160.68 162.42 157.59 158.21 11,678 -2.68(-1.66%)
Feb 11, 2015 163.97 164.38 160.47 160.88 6,242 -2.67(-1.63%)
Feb 10, 2015 166.23 166.23 163.14 163.56 7,430 -0.62(-0.38%)
Feb 09, 2015 164.58 168.70 163.56 164.17 7,687 -2.67(-1.60%)
Feb 06, 2015 166.23 168.49 163.35 166.85 14,802 +1.44(+0.87%)
Feb 05, 2015 163.97 167.88 163.97 165.41 9,403 +1.03(+0.63%)
Feb 04, 2015 164.79 167.26 163.97 164.38 5,899 -0.82(-0.50%)
Feb 03, 2015 156.35 165.82 156.35 165.20 9,797 +8.23(+5.24%)
Feb 02, 2015 157.79 159.65 153.68 156.97 11,452 -1.03(-0.65%)
Jan 30, 2015 157.79 161.91 157.79 158.00 8,487 +1.65(+1.05%)
Jan 29, 2015 161.29 161.29 156.35 156.35 9,927 -4.11(-2.56%)
Jan 28, 2015 157.59 165.00 156.56 160.47 11,369 +3.91(+2.50%)
Jan 27, 2015 155.12 161.29 155.12 156.56 25,327 +1.03(+0.66%)
Jan 26, 2015 171.37 175.28 151.21 155.53 57,010 -19.34(-11.06%)
Jan 23, 2015 171.58 178.37 170.76 174.87 21,200 +3.91(+2.29%)
Jan 22, 2015 168.49 172.81 168.49 170.96 9,743 +2.06(+1.22%)
Jan 21, 2015 169.32 173.02 168.29 168.90 10,961 +0.00(+0.00%)
Jan 20, 2015 163.76 172.20 163.76 168.90 19,817 +5.55(+3.40%)
Jan 16, 2015 161.09 166.23 161.09 163.35 12,262 +2.67(+1.66%)
Jan 15, 2015 165.00 167.88 160.68 160.68 12,707 -3.91(-2.38%)
Jan 14, 2015 157.59 166.23 157.59 164.58 22,182 +3.09(+1.91%)
Jan 13, 2015 157.79 162.12 156.56 161.50 22,237 +4.11(+2.61%)
Jan 12, 2015 158.62 161.91 155.33 157.38 21,267 -2.67(-1.67%)
Jan 09, 2015 162.94 165.00 160.06 160.06 15,130 -3.70(-2.26%)
Jan 08, 2015 165.00 167.67 162.12 163.76 15,298 +0.21(+0.13%)
Jan 07, 2015 167.05 167.88 162.53 163.56 12,505 -1.23(-0.75%)
Jan 06, 2015 172.40 174.25 164.58 164.79 9,279 -6.17(-3.61%)
Jan 05, 2015 170.76 175.49 169.94 170.96 9,375 -1.85(-1.07%)
Jan 02, 2015 171.78 177.13 170.74 172.81 11,624 +1.85(+1.08%)
Dec 31, 2014 175.28 170.96 170.96 170.96 10,280 -4.32(-2.46%)
Dec 30, 2014 172.81 177.34 172.61 175.28 7,464 -0.21(-0.12%)
Dec 29, 2014 179.19 180.63 175.08 175.49 7,187 -3.09(-1.73%)
Dec 26, 2014 175.49 180.01 174.46 178.57 5,663 +3.91(+2.24%)
Dec 24, 2014 176.93 174.66 174.66 174.66 9,896 -1.03(-0.59%)
Dec 23, 2014 177.75 179.81 174.73 175.69 8,276 -0.62(-0.35%)
Dec 22, 2014 174.25 176.72 172.81 176.31 19,104 +1.85(+1.06%)
Dec 19, 2014 168.70 175.49 166.64 174.46 13,247 +8.23(+4.95%)
Dec 18, 2014 156.35 167.46 156.35 166.23 19,498 +11.31(+7.30%)
Dec 17, 2014 155.53 159.24 152.65 154.91 20,828 -1.85(-1.18%)
Dec 16, 2014 164.79 165.61 155.33 156.77 21,563 -8.23(-4.99%)
Dec 15, 2014 166.02 167.67 164.38 165.00 10,906 -0.82(-0.50%)
Dec 12, 2014 166.64 169.11 164.99 165.82 15,518 -1.44(-0.86%)
Dec 11, 2014 167.46 170.55 166.64 167.26 7,111 -0.21(-0.12%)
Dec 10, 2014 170.14 174.05 166.64 167.46 8,727 -5.14(-2.98%)
Dec 09, 2014 163.35 174.15 163.35 172.61 15,416 +6.38(+3.84%)
Dec 08, 2014 168.70 170.65 165.20 166.23 8,849 -2.47(-1.46%)
Dec 05, 2014 171.58 171.58 168.29 168.70 15,800 -3.50(-2.03%)
Dec 04, 2014 176.52 176.52 171.78 172.20 11,162 -3.29(-1.88%)
Dec 03, 2014 174.87 178.37 173.84 175.49 8,698 -0.21(-0.12%)
Dec 02, 2014 180.43 181.87 175.28 175.69 8,393 -2.88(-1.61%)
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.