Stock Quote for NYSE, ADY - AMERICAN DAIRY INC

ADY

AMERICAN DAIRY INC

11/20/09 17:54

LAST: 24.34	CHANGE: 0.05	OPEN: 24.20	HIGH: 24.91	ASK: 0.00	VOLUME: 284,405
LAST: 24.34	CHANGE(%): 0.21	PREV: 24.29	LOW: 24.15	BID: 0.00	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
11/20/09	24.20	24.91	24.15	24.34	284,405
11/19/09	25.35	25.52	24.13	24.29	550,300
11/18/09	25.20	25.63	25.11	25.40	517,100
11/17/09	26.08	26.13	25.02	25.25	765,100
11/16/09	26.51	26.52	23.61	25.54	2,911,400
11/13/09	34.76	36.16	32.20	32.43	626,000
11/12/09	33.00	34.99	33.00	34.85	390,300
11/11/09	31.46	33.58	31.46	33.23	333,100
11/10/09	30.13	31.65	30.13	31.50	204,500
11/09/09	30.05	30.69	29.72	30.29	146,000
11/06/09	28.45	30.19	28.45	29.88	249,200
11/05/09	27.98	28.68	27.27	28.53	173,700
11/04/09	28.80	28.81	27.26	27.33	134,900
11/03/09	27.79	28.16	26.70	28.10	212,500
11/02/09	29.20	29.37	27.55	28.09	194,800
10/30/09	28.94	29.73	27.98	28.94	245,200
10/29/09	26.71	28.87	26.71	28.66	360,100
10/28/09	28.29	28.47	25.30	26.21	612,600
10/27/09	28.22	28.70	27.41	28.47	100,700
10/26/09	27.82	28.65	27.82	27.96	113,100

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