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.

DateOpenCloseChangeLowHighVolume
2013-06-277.387.38↑$0.00 (0.00%)7.377.40158.10K
2013-06-267.377.40↑$0.03 (0.41%)7.367.40276K
2013-06-257.397.37↓$0.02 (-0.27%)7.357.3955.20K
2013-06-247.367.38↑$0.02 (0.27%)7.337.3841.90K
2013-06-217.387.36↓$0.02 (-0.27%)7.337.3871.40K
2013-06-207.387.36↓$0.02 (-0.27%)7.357.3835.40K
2013-06-197.357.37↑$0.02 (0.27%)7.337.3915.20K
2013-06-187.387.38↑$0.00 (0.00%)7.367.3969.30K
2013-06-177.397.38↓$0.01 (-0.14%)7.377.4010.70K
2013-06-147.387.39↑$0.01 (0.14%)7.357.3918.90K
2013-06-137.367.39↑$0.03 (0.41%)7.307.39385.10K
2013-06-127.387.36↓$0.02 (-0.27%)7.367.386.30K
2013-06-117.367.38↑$0.02 (0.27%)7.357.3828K
2013-06-107.347.36↑$0.02 (0.27%)7.347.3648.20K
2013-06-077.367.35↓$0.01 (-0.14%)7.347.3670.20K
2013-06-067.357.36↑$0.01 (0.14%)7.347.36109.30K
2013-06-057.347.35↑$0.01 (0.14%)7.347.3631.60K
2013-06-047.337.36↑$0.03 (0.41%)7.337.36168.40K
2013-06-037.347.37↑$0.03 (0.41%)7.347.3720.50K
2013-05-317.357.35↑$0.00 (0.00%)7.347.3624.30K
2013-05-307.357.36↑$0.01 (0.14%)7.347.3611.20K
2013-05-297.337.37↑$0.04 (0.55%)7.337.3783K
2013-05-287.357.34↓$0.01 (-0.14%)7.337.3641.70K
2013-05-247.337.33↑$0.00 (0.00%)7.337.3410K
2013-05-237.337.33↑$0.00 (0.00%)7.337.3425.50K
2013-05-227.357.35↑$0.00 (0.00%)7.337.3645.20K
2013-05-217.377.35↓$0.02 (-0.27%)7.347.3790.80K
2013-05-207.387.33↓$0.05 (-0.68%)7.327.38215.30K
2013-05-177.337.37↑$0.04 (0.55%)7.287.37206.90K
2013-05-167.317.33↑$0.02 (0.27%)7.307.3489.70K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

Modok

$ADY the best advice has been no stop losses. Would have cost a fortune!!!

0 Like Report
iburnmoney

$ADY power hour will be fucking crazy

0 Like Report
glaglewd

$ADY LETS GOOOOOOOO!!!!!!!

0 Like Report
4texin

$ADY I'm friggin bored. Just give us our money already

0 Like Report
4texin

$ADY red day ahead

0 Like Report