Feihe International Inc (ADY) Historical Stock Data
Historical Data
In the past 30 trading days, ADY is up 0.07% a day on average. There have been 21 days where Feihe International Inc closed green and 9 days where ADY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2013-06-27 | 7.38 | 7.38 | ↑$0.00 (0.00%) | 7.37 | 7.40 | 158.10K |
| 2013-06-26 | 7.37 | 7.40 | ↑$0.03 (0.41%) | 7.36 | 7.40 | 276K |
| 2013-06-25 | 7.39 | 7.37 | ↓$0.02 (-0.27%) | 7.35 | 7.39 | 55.20K |
| 2013-06-24 | 7.36 | 7.38 | ↑$0.02 (0.27%) | 7.33 | 7.38 | 41.90K |
| 2013-06-21 | 7.38 | 7.36 | ↓$0.02 (-0.27%) | 7.33 | 7.38 | 71.40K |
| 2013-06-20 | 7.38 | 7.36 | ↓$0.02 (-0.27%) | 7.35 | 7.38 | 35.40K |
| 2013-06-19 | 7.35 | 7.37 | ↑$0.02 (0.27%) | 7.33 | 7.39 | 15.20K |
| 2013-06-18 | 7.38 | 7.38 | ↑$0.00 (0.00%) | 7.36 | 7.39 | 69.30K |
| 2013-06-17 | 7.39 | 7.38 | ↓$0.01 (-0.14%) | 7.37 | 7.40 | 10.70K |
| 2013-06-14 | 7.38 | 7.39 | ↑$0.01 (0.14%) | 7.35 | 7.39 | 18.90K |
| 2013-06-13 | 7.36 | 7.39 | ↑$0.03 (0.41%) | 7.30 | 7.39 | 385.10K |
| 2013-06-12 | 7.38 | 7.36 | ↓$0.02 (-0.27%) | 7.36 | 7.38 | 6.30K |
| 2013-06-11 | 7.36 | 7.38 | ↑$0.02 (0.27%) | 7.35 | 7.38 | 28K |
| 2013-06-10 | 7.34 | 7.36 | ↑$0.02 (0.27%) | 7.34 | 7.36 | 48.20K |
| 2013-06-07 | 7.36 | 7.35 | ↓$0.01 (-0.14%) | 7.34 | 7.36 | 70.20K |
| 2013-06-06 | 7.35 | 7.36 | ↑$0.01 (0.14%) | 7.34 | 7.36 | 109.30K |
| 2013-06-05 | 7.34 | 7.35 | ↑$0.01 (0.14%) | 7.34 | 7.36 | 31.60K |
| 2013-06-04 | 7.33 | 7.36 | ↑$0.03 (0.41%) | 7.33 | 7.36 | 168.40K |
| 2013-06-03 | 7.34 | 7.37 | ↑$0.03 (0.41%) | 7.34 | 7.37 | 20.50K |
| 2013-05-31 | 7.35 | 7.35 | ↑$0.00 (0.00%) | 7.34 | 7.36 | 24.30K |
| 2013-05-30 | 7.35 | 7.36 | ↑$0.01 (0.14%) | 7.34 | 7.36 | 11.20K |
| 2013-05-29 | 7.33 | 7.37 | ↑$0.04 (0.55%) | 7.33 | 7.37 | 83K |
| 2013-05-28 | 7.35 | 7.34 | ↓$0.01 (-0.14%) | 7.33 | 7.36 | 41.70K |
| 2013-05-24 | 7.33 | 7.33 | ↑$0.00 (0.00%) | 7.33 | 7.34 | 10K |
| 2013-05-23 | 7.33 | 7.33 | ↑$0.00 (0.00%) | 7.33 | 7.34 | 25.50K |
| 2013-05-22 | 7.35 | 7.35 | ↑$0.00 (0.00%) | 7.33 | 7.36 | 45.20K |
| 2013-05-21 | 7.37 | 7.35 | ↓$0.02 (-0.27%) | 7.34 | 7.37 | 90.80K |
| 2013-05-20 | 7.38 | 7.33 | ↓$0.05 (-0.68%) | 7.32 | 7.38 | 215.30K |
| 2013-05-17 | 7.33 | 7.37 | ↑$0.04 (0.55%) | 7.28 | 7.37 | 206.90K |
| 2013-05-16 | 7.31 | 7.33 | ↑$0.02 (0.27%) | 7.30 | 7.34 | 89.70K |
Create an account or log in to view more rows.
$ADY wtf is that dump
$ADY taking off soon
$ADY wow! I sold too early
$ADY just hold no panic
$ADY News Plz.....
$ADY Love this stock.
Light taps
$ADY almost go time
$ADY to the moon
$ADY Price target here?
$ADY The United States stock market is going to crash.