Feihe International Stock Price History | Historical ADY Company Stock Prices | Stock Market Summary (NSDQ, NYSE, AMEX and more) on Boston.com

Date	Open	High	Low	Close	Volume	Change (%)
May 20, 2013	7.380	7.380	7.320	7.330	215,279	-0.04(-0.54%)
May 17, 2013	7.330	7.370	7.280	7.370	206,851	+0.04(+0.55%)
May 16, 2013	7.310	7.340	7.300	7.330	89,647	+0.02(+0.27%)
May 15, 2013	7.340	7.340	7.250	7.310	109,394	+0.01(+0.14%)
May 13, 2013	7.300	7.314	7.280	7.300	50,840	-0.02(-0.27%)
May 10, 2013	7.300	7.320	7.300	7.320	14,013	+0.02(+0.27%)
May 09, 2013	7.300	7.310	7.290	7.300	37,852	+0.00(+0.00%)
May 08, 2013	7.310	7.310	7.290	7.300	30,496	-0.03(-0.41%)
May 07, 2013	7.290	7.330	7.290	7.330	46,613	+0.04(+0.55%)
May 06, 2013	7.320	7.320	7.290	7.290	62,306	-0.01(-0.14%)
May 03, 2013	7.300	7.300	7.280	7.300	31,696	+0.00(+0.00%)
May 02, 2013	7.300	7.300	7.280	7.300	16,353	-0.03(-0.41%)
May 01, 2013	7.270	7.330	7.250	7.330	35,728	+0.01(+0.14%)
Apr 30, 2013	7.270	7.320	7.260	7.320	24,402	+0.03(+0.41%)
Apr 29, 2013	7.280	7.290	7.270	7.290	22,939	-0.01(-0.14%)
Apr 26, 2013	7.290	7.300	7.287	7.300	10,127	+0.00(+0.00%)
Apr 25, 2013	7.270	7.320	7.260	7.300	45,825	+0.03(+0.41%)
Apr 24, 2013	7.260	7.290	7.250	7.270	59,033	+0.01(+0.14%)
Apr 23, 2013	7.260	7.290	7.250	7.260	39,249	+0.01(+0.14%)
Apr 22, 2013	7.250	7.270	7.240	7.250	67,274	+0.00(+0.00%)
Apr 19, 2013	7.250	7.260	7.230	7.250	64,578	-0.02(-0.28%)
Apr 18, 2013	7.250	7.290	7.240	7.270	118,328	+0.01(+0.14%)
Apr 17, 2013	7.250	7.270	7.230	7.260	49,353	+0.01(+0.14%)
Apr 16, 2013	7.280	7.300	7.250	7.250	29,447	-0.02(-0.28%)
Apr 15, 2013	7.300	7.300	7.250	7.270	54,593	-0.02(-0.27%)
Apr 12, 2013	7.300	7.320	7.250	7.290	75,884	-0.02(-0.27%)
Apr 11, 2013	7.340	7.340	7.270	7.310	177,358	-0.03(-0.41%)
Apr 10, 2013	7.270	7.350	7.250	7.340	344,677	+0.07(+0.96%)
Apr 09, 2013	7.260	7.270	7.240	7.270	85,702	+0.03(+0.41%)
Apr 08, 2013	7.240	7.280	7.230	7.240	319,288	+0.00(+0.00%)
Apr 05, 2013	7.220	7.250	7.220	7.240	77,468	+0.00(+0.00%)
Apr 04, 2013	7.230	7.270	7.220	7.240	41,322	+0.01(+0.14%)
Apr 03, 2013	7.270	7.270	7.220	7.230	178,213	-0.02(-0.28%)
Apr 02, 2013	7.250	7.265	7.220	7.250	67,760	+0.00(+0.00%)
Apr 01, 2013	7.250	7.270	7.200	7.250	132,508	+0.00(+0.00%)
Mar 28, 2013	7.210	7.250	7.190	7.250	117,361	+0.06(+0.83%)
Mar 27, 2013	7.170	7.200	7.170	7.190	82,040	+0.01(+0.14%)
Mar 26, 2013	7.180	7.200	7.180	7.180	168,881	-0.01(-0.14%)
Mar 25, 2013	7.160	7.200	7.120	7.190	72,371	+0.03(+0.42%)
Mar 22, 2013	7.170	7.170	7.100	7.160	65,090	-0.01(-0.14%)
Mar 21, 2013	7.170	7.180	7.150	7.170	59,238	-0.01(-0.14%)
Mar 20, 2013	7.130	7.190	7.130	7.180	53,043	+0.02(+0.28%)
Mar 19, 2013	7.170	7.170	7.100	7.160	138,162	+0.03(+0.42%)
Mar 18, 2013	7.140	7.171	7.120	7.130	92,658	-0.01(-0.14%)
Mar 15, 2013	7.160	7.190	7.140	7.140	124,771	-0.04(-0.56%)
Mar 14, 2013	7.190	7.190	7.170	7.180	31,920	-0.01(-0.14%)
Mar 13, 2013	7.200	7.200	7.170	7.190	53,449	+0.00(+0.00%)
Mar 12, 2013	7.190	7.200	7.150	7.190	127,633	+0.01(+0.14%)
Mar 11, 2013	7.150	7.190	7.150	7.180	109,347	+0.01(+0.14%)
Mar 08, 2013	7.190	7.190	7.150	7.170	88,731	+0.00(+0.00%)
Mar 07, 2013	7.190	7.190	7.160	7.170	49,740	+0.01(+0.14%)
Mar 06, 2013	7.170	7.200	7.140	7.160	62,718	+0.00(+0.00%)
Mar 05, 2013	7.160	7.190	7.140	7.160	153,053	-0.03(-0.42%)
Mar 04, 2013	7.120	7.190	7.090	7.190	354,700	+0.18(+2.57%)

Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates