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 (%)
Nov 30, 2011 3.270 3.290 3.110 3.180 146,122 +0.03(+0.95%)
Nov 29, 2011 3.270 3.280 3.130 3.150 75,526 -0.09(-2.78%)
Nov 28, 2011 3.350 3.370 3.230 3.240 159,508 +0.05(+1.57%)
Nov 25, 2011 3.160 3.290 3.130 3.190 34,924 +0.03(+0.95%)
Nov 23, 2011 3.500 3.690 3.106 3.160 167,862 -0.13(-3.95%)
Nov 22, 2011 3.340 3.340 3.230 3.290 100,222 -0.07(-2.08%)
Nov 21, 2011 3.460 3.730 3.200 3.360 159,316 -0.23(-6.41%)
Nov 18, 2011 3.550 3.670 3.450 3.590 109,643 +0.06(+1.70%)
Nov 17, 2011 3.600 3.600 3.510 3.530 45,829 -0.05(-1.40%)
Nov 16, 2011 3.570 3.700 3.500 3.580 60,684 -0.08(-2.19%)
Nov 15, 2011 3.650 3.750 3.370 3.660 160,295 +0.00(+0.00%)
Nov 14, 2011 3.880 3.880 3.630 3.660 181,897 -0.27(-6.87%)
Nov 11, 2011 3.960 4.220 3.850 3.930 249,929 +0.13(+3.45%)
Nov 10, 2011 3.710 3.950 3.710 3.799 94,373 -0.02(-0.55%)
Nov 09, 2011 3.800 3.980 3.710 3.820 151,528 -0.06(-1.55%)
Nov 08, 2011 4.330 4.390 3.690 3.880 401,734 -0.50(-11.42%)
Nov 07, 2011 4.223 4.450 4.200 4.380 101,361 +0.13(+3.06%)
Nov 04, 2011 4.190 4.700 4.030 4.250 194,327 -0.04(-0.93%)
Nov 03, 2011 4.081 4.500 3.880 4.290 188,476 +0.24(+5.93%)
Nov 02, 2011 4.240 4.240 4.000 4.050 113,893 -0.01(-0.25%)
Nov 01, 2011 4.030 4.210 3.520 4.060 447,225 -0.29(-6.67%)
Oct 31, 2011 4.510 5.030 4.140 4.350 542,299 -0.24(-5.23%)
Oct 28, 2011 3.930 4.600 3.780 4.590 491,379 +0.69(+17.69%)
Oct 27, 2011 4.000 4.000 3.760 3.900 181,938 +0.15(+4.00%)
Oct 26, 2011 3.950 4.040 3.680 3.750 129,642 -0.17(-4.34%)
Oct 25, 2011 4.020 4.091 3.810 3.920 109,617 -0.03(-0.76%)
Oct 24, 2011 3.770 4.050 3.770 3.950 152,003 +0.18(+4.77%)
Oct 21, 2011 3.910 3.910 3.710 3.770 59,868 -0.02(-0.53%)
Oct 20, 2011 3.870 3.930 3.660 3.790 51,820 -0.14(-3.54%)
Oct 19, 2011 3.960 3.960 3.800 3.929 47,132 -0.03(-0.78%)
Oct 18, 2011 3.970 4.000 3.710 3.960 92,101 +0.01(+0.25%)
Oct 17, 2011 3.920 4.000 3.620 3.950 87,283 +0.05(+1.28%)
Oct 14, 2011 3.850 3.960 3.850 3.900 65,508 +0.09(+2.36%)
Oct 13, 2011 3.890 4.100 3.590 3.810 223,815 -0.19(-4.75%)
Oct 12, 2011 3.860 4.070 3.810 4.000 233,354 +0.25(+6.67%)
Oct 11, 2011 3.550 3.910 3.550 3.750 90,690 +0.14(+3.88%)
Oct 10, 2011 3.590 3.760 3.450 3.610 134,886 +0.19(+5.56%)
Oct 07, 2011 3.590 3.730 3.290 3.420 79,626 -0.22(-6.04%)
Oct 06, 2011 3.660 3.700 3.510 3.640 196,679 +0.15(+4.30%)
Oct 05, 2011 3.420 3.750 3.360 3.490 229,033 +0.02(+0.58%)
Oct 04, 2011 2.950 3.470 2.780 3.470 572,274 +0.53(+18.03%)
Oct 03, 2011 3.280 3.370 2.810 2.940 153,442 -0.33(-10.09%)
Sep 30, 2011 3.300 3.499 3.230 3.270 201,935 -0.01(-0.30%)
Sep 29, 2011 3.550 3.730 3.150 3.280 299,477 -0.31(-8.64%)
Sep 28, 2011 4.010 4.143 3.550 3.590 155,176 -0.42(-10.47%)
Sep 27, 2011 3.900 4.800 3.820 4.010 518,036 +0.32(+8.67%)
Sep 26, 2011 3.100 3.900 3.100 3.690 282,207 +0.64(+20.98%)
Sep 23, 2011 3.170 3.180 2.980 3.050 97,515 -0.13(-4.09%)
Sep 22, 2011 3.490 3.553 3.060 3.180 289,997 -0.36(-10.17%)
Sep 21, 2011 3.640 3.660 3.510 3.540 135,033 -0.16(-4.32%)
Sep 20, 2011 3.580 3.750 3.580 3.700 88,160 +0.12(+3.35%)
Sep 19, 2011 3.650 3.650 3.550 3.580 157,252 -0.07(-1.92%)
Sep 16, 2011 3.800 3.800 3.630 3.650 109,940 -0.18(-4.70%)
Sep 15, 2011 3.650 3.950 3.610 3.830 209,087 +0.20(+5.51%)
Sep 14, 2011 3.730 3.730 3.550 3.630 115,099 -0.10(-2.68%)
Sep 13, 2011 3.660 3.740 3.580 3.730 95,885 +0.05(+1.36%)
Sep 12, 2011 3.660 3.800 3.590 3.680 106,543 -0.07(-1.87%)
Sep 09, 2011 3.869 3.869 3.700 3.750 109,544 -0.14(-3.60%)
Sep 08, 2011 3.900 3.938 3.850 3.890 106,366 -0.01(-0.26%)
Sep 07, 2011 4.000 4.110 3.900 3.900 118,771 +0.00(+0.00%)
Sep 06, 2011 3.770 4.020 3.770 3.900 92,094 -0.06(-1.52%)
Sep 02, 2011 3.820 4.030 3.810 3.960 81,997 -0.07(-1.71%)
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.