Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
Feihe International (NY: ADY)
7.370 USD  -0.010 (-0.14%)
Official Closing Price  /  Updated: 6:40 PM EDT, Jun 19, 2013  /  Add to My Watchlist      
View: Quote News Research
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 19, 2013 7.350 7.390 7.330 7.370 15,137 -0.01(-0.14%)
Jun 18, 2013 7.380 7.390 7.360 7.380 69,241 +0.00(+0.00%)
Jun 17, 2013 7.390 7.400 7.370 7.380 10,646 -0.01(-0.14%)
Jun 14, 2013 7.380 7.390 7.350 7.390 18,862 +0.00(+0.00%)
Jun 13, 2013 7.360 7.390 7.300 7.390 385,016 +0.03(+0.41%)
Jun 12, 2013 7.380 7.380 7.360 7.360 6,287 -0.02(-0.27%)
Jun 11, 2013 7.360 7.380 7.350 7.380 27,962 +0.02(+0.27%)
Jun 10, 2013 7.340 7.360 7.340 7.360 48,115 +0.01(+0.14%)
Jun 07, 2013 7.360 7.360 7.340 7.350 70,114 -0.01(-0.14%)
Jun 06, 2013 7.350 7.360 7.340 7.360 109,214 +0.01(+0.14%)
Jun 05, 2013 7.340 7.360 7.340 7.350 31,526 -0.01(-0.14%)
Jun 04, 2013 7.330 7.360 7.330 7.360 168,360 -0.01(-0.14%)
Jun 03, 2013 7.340 7.370 7.340 7.370 20,454 +0.02(+0.27%)
May 31, 2013 7.350 7.360 7.340 7.350 24,233 -0.01(-0.14%)
May 30, 2013 7.350 7.360 7.340 7.360 11,150 -0.01(-0.14%)
May 29, 2013 7.330 7.370 7.330 7.370 82,963 +0.03(+0.41%)
May 28, 2013 7.350 7.360 7.330 7.340 41,678 +0.01(+0.14%)
May 24, 2013 7.330 7.340 7.330 7.330 9,909 +0.00(+0.00%)
May 23, 2013 7.330 7.340 7.330 7.330 25,500 -0.02(-0.27%)
May 22, 2013 7.350 7.360 7.330 7.350 45,119 +0.00(+0.00%)
May 21, 2013 7.370 7.370 7.340 7.350 90,756 +0.02(+0.27%)
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%)
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 Bots go here