Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China New Borun Corp (NY: BORN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2012 2.200 2.230 2.150 2.230 11,320 -0.01(-0.45%)
Oct 26, 2012 2.220 2.240 2.240 2.240 6,000 -0.01(-0.44%)
Oct 25, 2012 2.160 2.270 2.160 2.250 22,350 +0.09(+4.17%)
Oct 24, 2012 2.240 2.240 2.100 2.160 30,628 -0.06(-2.70%)
Oct 23, 2012 2.250 2.270 2.170 2.220 27,249 +0.01(+0.45%)
Oct 19, 2012 2.220 2.260 2.130 2.210 28,060 +0.01(+0.45%)
Oct 18, 2012 2.190 2.210 2.140 2.200 18,056 -0.02(-0.90%)
Oct 17, 2012 2.240 2.240 2.140 2.220 28,650 -0.02(-0.89%)
Oct 16, 2012 2.160 2.240 2.150 2.240 26,382 +0.11(+5.16%)
Oct 15, 2012 2.140 2.210 2.120 2.130 35,503 -0.02(-0.93%)
Oct 12, 2012 2.290 2.290 2.120 2.150 27,124 -0.12(-5.29%)
Oct 11, 2012 2.295 2.330 2.270 2.270 21,226 -0.02(-0.87%)
Oct 10, 2012 2.260 2.330 2.260 2.290 4,236 -0.01(-0.43%)
Oct 09, 2012 2.270 2.300 2.230 2.300 8,822 +0.00(+0.00%)
Oct 08, 2012 2.230 2.300 2.200 2.300 24,031 +0.04(+1.77%)
Oct 05, 2012 2.260 2.270 2.220 2.260 17,703 -0.01(-0.44%)
Oct 04, 2012 2.270 2.330 2.220 2.270 17,572 -0.02(-0.87%)
Oct 03, 2012 2.310 2.310 2.230 2.290 12,835 -0.05(-2.14%)
Oct 02, 2012 2.310 2.340 2.260 2.340 16,967 +0.02(+0.86%)
Oct 01, 2012 2.350 2.410 2.270 2.320 17,986 -0.03(-1.28%)
Sep 28, 2012 2.301 2.350 2.300 2.350 9,145 +0.05(+2.17%)
Sep 27, 2012 2.340 2.360 2.300 2.300 5,249 +0.00(+0.00%)
Sep 26, 2012 2.300 2.350 2.260 2.300 28,248 -0.02(-0.86%)
Sep 25, 2012 2.380 2.440 2.300 2.320 42,532 -0.08(-3.33%)
Sep 24, 2012 2.460 2.490 2.330 2.400 54,424 -0.07(-2.83%)
Sep 21, 2012 2.460 2.480 2.280 2.470 81,773 -0.01(-0.40%)
Sep 20, 2012 2.390 2.500 2.370 2.480 97,051 +0.09(+3.77%)
Sep 19, 2012 2.320 2.390 2.292 2.390 27,556 +0.10(+4.37%)
Sep 18, 2012 2.260 2.330 2.260 2.290 48,588 +0.06(+2.69%)
Sep 17, 2012 2.290 2.310 2.230 2.230 14,880 -0.06(-2.62%)
Sep 14, 2012 2.280 2.400 2.200 2.290 62,907 +0.05(+2.23%)
Sep 13, 2012 2.220 2.260 2.180 2.240 36,182 +0.06(+2.75%)
Sep 12, 2012 2.220 2.230 2.180 2.180 27,995 -0.04(-1.80%)
Sep 11, 2012 2.200 2.250 2.190 2.220 40,216 +0.02(+0.91%)
Sep 10, 2012 2.160 2.210 2.160 2.200 28,170 +0.03(+1.38%)
Sep 07, 2012 2.220 2.360 2.110 2.170 78,167 -0.01(-0.46%)
Sep 06, 2012 2.180 2.320 2.160 2.180 29,864 +0.00(+0.00%)
Sep 05, 2012 2.230 2.250 2.150 2.180 25,412 -0.07(-3.11%)
Sep 04, 2012 2.284 2.284 2.110 2.250 48,573 -0.07(-3.02%)
Aug 31, 2012 2.480 2.480 2.220 2.320 62,237 -0.16(-6.45%)
Aug 30, 2012 2.450 2.580 2.410 2.480 199,763 +0.12(+5.08%)
Aug 29, 2012 2.100 2.370 2.080 2.360 211,285 +0.26(+12.38%)
Aug 27, 2012 2.070 2.120 2.070 2.100 12,469 +0.00(+0.00%)
Aug 24, 2012 2.050 2.120 2.050 2.100 29,670 +0.02(+0.96%)
Aug 23, 2012 2.080 2.100 2.060 2.080 17,755 +0.00(+0.00%)
Aug 22, 2012 2.060 2.120 2.060 2.080 9,337 +0.02(+0.97%)
Aug 21, 2012 2.100 2.140 2.050 2.060 30,057 -0.06(-2.83%)
Aug 20, 2012 2.060 2.160 2.060 2.120 31,073 +0.02(+0.90%)
Aug 17, 2012 2.120 2.150 2.100 2.101 46,866 -0.02(-0.90%)
Aug 16, 2012 2.100 2.120 2.040 2.120 41,015 +0.03(+1.44%)
Aug 15, 2012 2.080 2.100 2.020 2.090 35,037 +0.02(+0.97%)
Aug 14, 2012 2.160 2.160 2.050 2.070 31,947 -0.02(-0.96%)
Aug 13, 2012 2.080 2.120 2.080 2.090 36,167 +0.01(+0.48%)
Aug 10, 2012 2.140 2.140 2.020 2.080 23,864 +0.00(+0.00%)
Aug 09, 2012 2.038 2.120 2.020 2.080 67,063 +0.04(+1.96%)
Aug 08, 2012 2.070 2.072 2.000 2.040 65,629 -0.04(-1.92%)
Aug 07, 2012 2.100 2.220 2.040 2.080 169,437 +0.06(+2.97%)
Aug 06, 2012 1.930 2.060 1.910 2.020 118,219 +0.17(+9.19%)
Aug 03, 2012 1.820 1.880 1.800 1.850 30,088 +0.03(+1.65%)
Aug 02, 2012 1.880 1.880 1.700 1.820 104,993 -0.05(-2.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.