ADY: Historical Prices for AMERICAN DAIRY INC - Yahoo! Finance

MORE ON ADY

Quotes

Historical Prices

Charts

Basic Tech. Analysis

News & Info

Financial Blogs

Company

Analyst Coverage

Analyst Opinion

Analyst Estimates

Research Reports

Ownership

Insider Transactions

Financials

Income Statement

Historical Prices	Get Historical Prices for:

First | Prev | Next | Last

PRICES

Date	Open	High	Low	Close	Volume	Adj Close*
9-Dec-09	23.25	23.51	22.00	22.30	391,900	22.30
8-Dec-09	24.01	24.13	22.65	23.32	362,100	23.32
7-Dec-09	24.20	24.49	24.02	24.27	113,200	24.27
4-Dec-09	24.69	24.83	24.00	24.32	213,200	24.32
3-Dec-09	24.69	24.73	24.09	24.55	165,000	24.55
2-Dec-09	24.72	24.79	24.20	24.62	206,600	24.62
1-Dec-09	24.80	25.44	24.69	24.79	331,800	24.79
30-Nov-09	24.58	24.86	24.05	24.86	227,400	24.86
27-Nov-09	24.90	25.06	24.34	24.55	245,400	24.55
25-Nov-09	25.38	25.68	25.15	25.26	289,000	25.26
24-Nov-09	24.73	25.23	24.71	25.19	310,100	25.19
23-Nov-09	24.60	25.20	24.11	24.73	874,100	24.73
20-Nov-09	24.20	24.91	24.15	24.34	284,500	24.34
19-Nov-09	25.35	25.52	24.13	24.29	550,400	24.29
18-Nov-09	25.20	25.63	25.11	25.40	517,200	25.40
17-Nov-09	26.08	26.13	25.02	25.25	765,200	25.25
16-Nov-09	26.51	26.52	23.61	25.54	2,910,600	25.54
13-Nov-09	34.76	36.16	32.20	32.43	625,400	32.43
12-Nov-09	33.00	34.99	33.00	34.85	390,300	34.85
11-Nov-09	31.46	33.58	31.46	33.23	332,700	33.23
10-Nov-09	30.13	31.65	30.13	31.50	204,600	31.50
9-Nov-09	30.05	30.69	29.72	30.29	146,100	30.29
6-Nov-09	28.45	30.19	28.45	29.88	249,300	29.88
5-Nov-09	27.98	28.68	27.27	28.53	173,800	28.53
4-Nov-09	28.80	28.81	27.26	27.33	134,700	27.33
3-Nov-09	27.79	28.16	26.70	28.10	212,600	28.10
2-Nov-09	29.20	29.37	27.55	28.09	194,600	28.09
30-Oct-09	28.94	29.73	27.98	28.94	245,200	28.94
29-Oct-09	26.71	28.87	26.71	28.66	360,200	28.66
28-Oct-09	28.29	28.47	25.30	26.21	612,700	26.21
27-Oct-09	28.22	28.70	27.41	28.47	100,800	28.47
26-Oct-09	27.82	28.65	27.82	27.96	113,200	27.96
23-Oct-09	29.79	30.49	27.65	27.69	418,900	27.69
22-Oct-09	29.71	30.25	28.59	29.60	323,200	29.60
21-Oct-09	31.59	31.74	29.49	29.78	203,700	29.78
20-Oct-09	31.32	31.99	31.15	31.70	285,300	31.70
19-Oct-09	31.83	32.38	31.83	32.14	176,900	32.14
16-Oct-09	31.67	32.10	31.05	31.81	195,200	31.81
15-Oct-09	31.00	31.83	30.65	31.83	409,600	31.83
14-Oct-09	30.14	31.37	30.10	30.79	517,000	30.79
13-Oct-09	27.50	29.90	27.20	29.69	453,900	29.69
12-Oct-09	28.05	28.06	27.21	27.39	160,000	27.39
9-Oct-09	27.62	28.20	27.62	27.94	60,300	27.94
8-Oct-09	28.15	28.20	27.45	27.80	126,100	27.80
7-Oct-09	28.58	28.68	27.82	27.93	59,600	27.93
6-Oct-09	28.64	28.97	28.00	28.27	103,100	28.27
5-Oct-09	28.20	29.29	27.75	28.61	211,800	28.61
2-Oct-09	27.25	27.99	26.35	27.65	166,000	27.65
1-Oct-09	28.22	28.22	27.00	27.08	159,000	27.08
30-Sep-09	28.23	28.76	28.22	28.33	183,000	28.33
29-Sep-09	29.30	29.38	28.32	28.38	229,700	28.38
28-Sep-09	28.00	29.23	27.37	29.23	205,100	29.23
25-Sep-09	28.41	28.41	26.70	27.88	307,900	27.88
24-Sep-09	29.11	29.61	28.02	28.41	175,900	28.41
23-Sep-09	29.83	29.87	29.00	29.08	216,500	29.08
22-Sep-09	30.00	30.26	29.50	29.63	136,300	29.63
21-Sep-09	29.77	30.05	28.74	29.98	332,900	29.98
18-Sep-09	30.96	31.01	30.12	30.24	147,800	30.24
17-Sep-09	32.00	32.00	30.62	30.78	135,600	30.78
16-Sep-09	31.80	31.90	31.00	31.26	95,000	31.26
15-Sep-09	31.94	32.25	31.45	31.69	166,800	31.69
14-Sep-09	32.07	32.25	30.33	31.90	316,100	31.90
11-Sep-09	32.86	33.50	31.80	32.90	174,800	32.90
10-Sep-09	31.46	33.41	31.46	32.73	262,000	32.73
9-Sep-09	30.81	31.71	30.81	31.26	140,000	31.26
8-Sep-09	30.62	31.35	30.58	31.01	104,100	31.01
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions

Copyright © 2006 Yahoo! Inc. All rights reserved. Terms of Service.
To learn more about Yahoo!'s use of personal information, please read the Privacy Policy.

Quotes delayed, except where indicated otherwise.
Delay times are 15 mins for NASDAQ, 20 mins for NYSE and Amex. See also delay times for other exchanges.

Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.. Fundamental company data provided by Capital IQ. Quotes and other information supplied by independent providers identified on the Yahoo! Finance partner page. Quotes are updated automatically, but will be turned off after 25 minutes of inactivity. Quotes are delayed at least 15 minutes. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein.