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, 2012 1.650 1.780 1.640 1.700 17,381 +0.03(+1.80%)
Nov 29, 2012 1.720 1.750 1.640 1.670 33,415 -0.04(-2.34%)
Nov 28, 2012 1.730 1.745 1.710 1.710 26,443 -0.07(-3.93%)
Nov 27, 2012 1.750 1.820 1.710 1.780 33,453 +0.02(+1.14%)
Nov 26, 2012 1.710 1.780 1.700 1.760 54,212 +0.07(+4.14%)
Nov 23, 2012 1.630 1.750 1.620 1.690 33,208 +0.04(+2.42%)
Nov 21, 2012 1.720 1.720 1.520 1.650 69,125 +0.07(+4.43%)
Nov 20, 2012 1.585 1.670 1.550 1.580 69,175 -0.08(-4.82%)
Nov 19, 2012 1.740 1.750 1.550 1.660 66,995 -0.09(-5.14%)
Nov 16, 2012 2.000 2.000 1.510 1.750 207,037 -0.48(-21.52%)
Nov 15, 2012 2.060 2.250 2.030 2.230 120,261 +0.17(+8.25%)
Nov 14, 2012 2.090 2.100 2.020 2.060 50,986 -0.04(-1.90%)
Nov 13, 2012 2.180 2.180 2.080 2.100 25,464 -0.06(-2.78%)
Nov 12, 2012 2.190 2.240 2.120 2.160 21,399 -0.01(-0.46%)
Nov 09, 2012 2.150 2.240 2.150 2.170 19,812 +0.04(+1.88%)
Nov 08, 2012 2.210 2.240 2.100 2.130 17,469 -0.11(-4.91%)
Nov 07, 2012 2.200 2.240 2.150 2.240 22,708 -0.02(-0.88%)
Nov 06, 2012 2.260 2.290 2.230 2.260 9,588 -0.01(-0.44%)
Nov 05, 2012 2.240 2.280 2.210 2.270 10,684 +0.00(+0.00%)
Nov 02, 2012 2.290 2.290 2.200 2.270 9,853 +0.02(+0.89%)
Nov 01, 2012 2.200 2.260 2.200 2.250 18,378 +0.02(+0.90%)
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%)
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.