Historical Prices for NYSE, ADY - AMERICAN DAIRY INC

ADY

American Dairy Inc

03/19/10 17:42

LAST: 20.86	CHANGE: 0.81	OPEN: 21.74	HIGH: 21.74	ASK: 0.00	VOLUME: 306,762
LAST: 20.86	CHANGE(%): 3.74	PREV: 21.67	LOW: 20.76	BID: 0.00	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
03/19/10	21.74	21.74	20.76	20.86	305,200
03/18/10	20.73	21.76	20.70	21.67	436,100
03/17/10	21.67	21.67	20.26	20.69	412,000
03/16/10	17.40	21.80	17.06	21.67	1,177,100
03/15/10	20.25	20.78	19.60	20.12	492,900
03/12/10	20.89	21.00	20.02	20.15	555,700
03/11/10	21.43	21.58	20.85	20.90	234,700
03/10/10	21.79	21.80	21.35	21.57	123,500
03/09/10	21.78	21.85	21.44	21.72	129,400
03/08/10	21.60	21.83	21.26	21.71	154,200
03/05/10	21.71	21.71	20.82	21.53	344,800
03/04/10	21.77	22.07	21.32	21.72	171,000
03/03/10	21.72	22.16	21.67	21.88	141,100
03/02/10	21.33	21.75	21.33	21.74	152,800
03/01/10	21.84	21.89	21.12	21.25	336,700
02/26/10	21.84	22.18	21.59	21.75	179,300
02/25/10	22.99	23.42	21.05	21.73	507,200
02/24/10	24.11	24.62	23.75	24.43	67,300
02/23/10	24.33	24.47	23.83	24.10	118,800
02/22/10	24.94	24.99	24.34	24.40	79,000

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist