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, 2013 1.920 2.040 1.820 1.852 282,887 -0.07(-3.54%)
Oct 30, 2013 1.950 2.060 1.900 1.920 273,753 -0.06(-3.03%)
Oct 29, 2013 2.050 2.170 1.960 1.980 549,266 +0.00(+0.00%)
Oct 28, 2013 1.860 2.060 1.810 1.980 890,927 +0.13(+7.03%)
Oct 25, 2013 1.920 2.200 1.837 1.850 927,548 -0.09(-4.64%)
Oct 24, 2013 2.190 2.360 1.900 1.940 954,550 -0.25(-11.42%)
Oct 23, 2013 2.320 2.400 2.120 2.190 942,636 -0.26(-10.61%)
Oct 22, 2013 2.320 2.610 2.260 2.450 2,675,233 +0.25(+11.36%)
Oct 21, 2013 2.500 2.629 2.180 2.200 2,472,735 -0.20(-8.33%)
Oct 18, 2013 2.850 2.930 2.400 2.400 1,291,999 -0.33(-12.09%)
Oct 17, 2013 3.160 3.280 2.720 2.730 2,677,563 -0.52(-16.00%)
Oct 16, 2013 3.610 4.400 3.050 3.250 14,034,163 +0.14(+4.50%)
Oct 15, 2013 1.390 3.120 1.390 3.110 6,224,075 +1.74(+127.01%)
Oct 14, 2013 1.390 1.400 1.370 1.370 15,900 +0.02(+1.48%)
Oct 11, 2013 1.400 1.400 1.330 1.350 30,127 -0.07(-4.93%)
Oct 10, 2013 1.390 1.480 1.390 1.420 70,383 -0.04(-2.74%)
Oct 09, 2013 1.500 1.500 1.400 1.460 69,330 +0.03(+2.10%)
Oct 08, 2013 1.400 1.490 1.400 1.430 140,669 +0.06(+4.37%)
Oct 07, 2013 1.370 1.440 1.350 1.370 62,510 +0.02(+1.49%)
Oct 04, 2013 1.350 1.410 1.290 1.350 23,399 -0.01(-0.72%)
Oct 03, 2013 1.360 1.400 1.350 1.360 40,729 +0.03(+2.25%)
Oct 02, 2013 1.350 1.400 1.320 1.330 9,750 -0.00(-0.01%)
Oct 01, 2013 1.310 1.350 1.300 1.330 36,994 +0.09(+7.26%)
Sep 27, 2013 1.210 1.280 1.190 1.240 46,915 +0.02(+1.64%)
Sep 26, 2013 1.220 1.240 1.220 1.220 25,923 -0.00(-0.01%)
Sep 25, 2013 1.190 1.240 1.190 1.220 16,088 +0.03(+2.53%)
Sep 24, 2013 1.190 1.200 1.190 1.190 8,839 -0.00(-0.08%)
Sep 23, 2013 1.191 1.199 1.190 1.191 3,970 -0.01(-0.75%)
Sep 20, 2013 1.190 1.230 1.180 1.200 14,166 +0.01(+0.84%)
Sep 19, 2013 1.210 1.217 1.190 1.190 25,935 -0.04(-3.25%)
Sep 18, 2013 1.240 1.260 1.195 1.230 18,050 -0.01(-0.81%)
Sep 17, 2013 1.210 1.250 1.210 1.240 5,546 +0.02(+1.64%)
Sep 16, 2013 1.220 1.260 1.210 1.220 10,468 +0.00(+0.00%)
Sep 12, 2013 1.260 1.220 1.220 1.220 6,500 +0.02(+1.67%)
Sep 11, 2013 1.210 1.240 1.200 1.200 34,606 -0.04(-3.22%)
Sep 10, 2013 1.250 1.260 1.230 1.240 22,282 -0.04(-3.13%)
Sep 09, 2013 1.240 1.280 1.220 1.280 15,627 +0.04(+3.22%)
Sep 06, 2013 1.240 1.270 1.230 1.240 13,960 +0.01(+0.81%)
Sep 05, 2013 1.230 1.260 1.220 1.230 16,227 -0.01(-0.81%)
Sep 04, 2013 1.220 1.260 1.210 1.240 6,671 -0.03(-2.36%)
Sep 03, 2013 1.230 1.280 1.230 1.270 6,150 -0.01(-0.78%)
Aug 30, 2013 1.260 1.280 1.260 1.280 8,775 +0.05(+4.07%)
Aug 29, 2013 1.230 1.230 1.210 1.230 10,106 -0.01(-0.81%)
Aug 28, 2013 1.210 1.290 1.210 1.240 7,300 +0.03(+2.48%)
Aug 27, 2013 1.250 1.290 1.210 1.210 34,421 -0.06(-4.72%)
Aug 26, 2013 1.300 1.302 1.250 1.270 10,626 -0.02(-1.55%)
Aug 23, 2013 1.250 1.330 1.250 1.290 6,645 -0.04(-3.01%)
Aug 22, 2013 1.370 1.370 1.310 1.330 12,124 -0.01(-0.75%)
Aug 21, 2013 1.210 1.490 1.210 1.340 29,824 +0.12(+9.83%)
Aug 20, 2013 1.210 1.250 1.200 1.220 34,032 +0.01(+0.83%)
Aug 19, 2013 1.340 1.390 1.200 1.210 95,516 -0.09(-6.92%)
Aug 16, 2013 1.350 1.410 1.300 1.300 68,018 -0.19(-12.75%)
Aug 15, 2013 1.490 1.500 1.370 1.490 98,252 -0.01(-0.66%)
Aug 14, 2013 1.500 1.550 1.310 1.500 139,045 +0.05(+3.43%)
Aug 13, 2013 1.347 1.480 1.320 1.450 92,589 +0.12(+9.19%)
Aug 12, 2013 1.240 1.350 1.240 1.328 55,689 +0.04(+2.95%)
Aug 09, 2013 1.310 1.311 1.250 1.290 26,129 -0.01(-0.77%)
Aug 08, 2013 1.300 1.325 1.280 1.300 4,124 +0.02(+1.90%)
Aug 07, 2013 1.280 1.280 1.230 1.276 9,158 +0.02(+1.25%)
Aug 06, 2013 1.240 1.284 1.230 1.260 3,612 -0.02(-1.57%)
Aug 05, 2013 1.300 1.340 1.240 1.280 8,527 -0.02(-1.53%)
Aug 02, 2013 1.350 1.359 1.300 1.300 32,361 -0.03(-2.26%)
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.