AGFEED INDUSTRIES Historical Stock Price

Below is the stock price history for Agfeed Industries FEED. Data is recorded each day for the historical open, high, low, close and volume. The Agfeed Industries stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Agfeed Industries Historical Stock Price

DateOpenHighLowCloseVolume
2011-12-19 0.51 0.51 0.40 0.40 22,535
2011-12-16 0.48 0.53 0.48 0.485 8,686
2011-12-15 0.504 0.5295 0.4801 0.4801 19,398
2011-12-14 0.5002 0.5185 0.50 0.5184 4,389
2011-12-13 0.50 0.55 0.50 0.52 19,051
2011-12-12 0.5021 0.57 0.4898 0.555 27,809
2011-12-09 0.54 0.54 0.525 0.525 18,103
2011-12-08 0.56 0.5682 0.5501 0.5579 8,200
2011-12-07 0.58 0.58 0.57 0.57 2,685
2011-12-06 0.58 0.58 0.57 0.57 1,297
2011-12-05 0.59 0.59 0.55 0.556 2,900
2011-12-02 0.63 0.6301 0.5634 0.57 10,958
2011-12-01 0.6101 0.64 0.61 0.64 5,702
2011-11-30 0.585 0.6102 0.54 0.6051 32,003
2011-11-29 0.5712 0.5712 0.5601 0.5601 396
2011-11-28 0.5603 0.59 0.56 0.56 13,400
2011-11-25 0.54 0.5401 0.52 0.5225 11,607
2011-11-23 0.52 0.59 0.52 0.5702 24,017
2011-11-22 0.506 0.506 0.505 0.505 3,300
2011-11-21 0.501 0.504 0.5001 0.5036 6,733
2011-11-18 0.502 0.51 0.50 0.50 10,800
2011-11-17 0.49 0.53 0.49 0.50 10,373
2011-11-16 0.51 0.51 0.49 0.50 12,176
2011-11-15 0.5388 0.5389 0.5208 0.529 6,831
2011-11-14 0.58 0.5949 0.51 0.5141 32,371
2011-11-11 0.60 0.628 0.5601 0.62 14,879
2011-11-10 0.65 0.65 0.6275 0.63 5,500
2011-11-09 0.6482 0.65 0.61 0.61 7,241
2011-11-08 0.58 0.64 0.58 0.64 15,008
2011-11-07 0.6627 0.6627 0.62 0.6301 1,600

» More Agfeed Industries Stock Price History

To see other companies like Agfeed Industries (FEED), view our stock market today for news, and other data.