Stock Quote for NYSE, ADY - AMERICAN DAIRY INC

ADY

AMERICAN DAIRY INC

11/06/09 17:49

LAST: 29.88	CHANGE: 1.35	OPEN: 28.45	HIGH: 30.19	ASK: 0.00	VOLUME: 249,607
LAST: 29.88	CHANGE(%): 4.73	PREV: 28.53	LOW: 28.45	BID: 0.00	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
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
10/23/09	29.79	30.49	27.65	27.69	418,800
10/22/09	29.71	30.25	28.59	29.60	323,300
10/21/09	31.59	31.74	29.49	29.78	203,600
10/20/09	31.32	31.99	31.15	31.70	285,200
10/19/09	31.83	32.38	31.83	32.14	177,800
10/16/09	31.67	32.10	31.05	31.81	195,100
10/15/09	31.00	31.83	30.65	31.83	409,500
10/14/09	30.14	31.37	30.10	30.79	516,900
10/13/09	27.50	29.90	27.20	29.69	454,400
10/12/09	28.05	28.06	27.21	27.39	160,000

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