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 (%)
Feb 28, 2011 12.12 12.66 12.05 12.42 323,859 +0.40(+3.33%)
Feb 25, 2011 11.90 12.23 11.62 12.02 234,902 +0.02(+0.17%)
Feb 24, 2011 11.05 12.00 10.93 12.00 211,770 +1.01(+9.19%)
Feb 23, 2011 11.02 11.70 10.85 10.99 236,593 -0.12(-1.08%)
Feb 22, 2011 11.26 11.64 11.00 11.11 214,695 -0.41(-3.56%)
Feb 18, 2011 11.74 11.74 11.30 11.52 206,004 -0.22(-1.87%)
Feb 17, 2011 11.63 12.16 11.60 11.74 240,798 +0.25(+2.18%)
Feb 16, 2011 12.22 12.43 11.43 11.49 436,795 -0.70(-5.74%)
Feb 15, 2011 12.45 12.59 12.12 12.19 152,523 -0.38(-3.02%)
Feb 14, 2011 12.76 12.84 12.47 12.57 105,373 -0.28(-2.18%)
Feb 11, 2011 13.03 13.08 12.73 12.85 96,023 -0.04(-0.31%)
Feb 10, 2011 12.61 12.98 12.61 12.89 140,747 +0.03(+0.23%)
Feb 09, 2011 12.51 12.88 12.22 12.86 217,714 +0.24(+1.90%)
Feb 08, 2011 12.68 12.68 12.10 12.62 287,052 -0.10(-0.79%)
Feb 07, 2011 12.96 13.14 12.65 12.72 223,778 -0.09(-0.70%)
Feb 04, 2011 12.87 13.09 12.55 12.81 344,270 -0.22(-1.69%)
Feb 03, 2011 14.05 14.05 12.28 13.03 906,086 -1.05(-7.46%)
Feb 02, 2011 14.05 14.30 13.75 14.08 259,777 -0.05(-0.35%)
Feb 01, 2011 14.32 14.32 13.65 14.13 302,063 +0.21(+1.51%)
Jan 31, 2011 14.03 14.50 13.63 13.92 405,309 -0.08(-0.57%)
Jan 28, 2011 13.92 14.75 13.77 14.00 868,135 +0.27(+1.97%)
Jan 27, 2011 14.23 14.23 13.35 13.73 491,567 -0.18(-1.29%)
Jan 26, 2011 14.09 14.34 13.65 13.91 328,635 -0.09(-0.64%)
Jan 25, 2011 13.95 14.38 13.60 14.00 488,396 -0.29(-2.03%)
Jan 24, 2011 12.42 14.33 12.42 14.29 1,210,110 +1.88(+15.15%)
Jan 21, 2011 12.84 13.00 12.25 12.41 285,523 -0.34(-2.67%)
Jan 20, 2011 12.84 13.05 11.95 12.75 523,269 -0.32(-2.45%)
Jan 19, 2011 13.10 13.74 12.80 13.07 593,407 +0.00(+0.00%)
Jan 18, 2011 13.30 13.30 12.38 13.07 408,147 -0.17(-1.28%)
Jan 14, 2011 13.35 13.88 12.80 13.24 1,154,539 +0.12(+0.91%)
Jan 13, 2011 11.98 13.20 11.60 13.12 1,371,128 +1.24(+10.44%)
Jan 12, 2011 11.82 11.90 11.40 11.88 201,727 +0.37(+3.21%)
Jan 11, 2011 12.14 12.32 11.20 11.51 631,261 -0.51(-4.24%)
Jan 10, 2011 10.92 12.12 10.88 12.02 875,087 +1.25(+11.61%)
Jan 07, 2011 10.72 10.85 10.55 10.77 234,059 +0.26(+2.47%)
Jan 06, 2011 10.62 10.68 10.45 10.51 156,098 +0.01(+0.10%)
Jan 05, 2011 10.50 10.80 10.46 10.50 213,925 -0.16(-1.50%)
Jan 04, 2011 10.96 11.00 10.41 10.66 198,641 -0.24(-2.20%)
Jan 03, 2011 10.48 11.00 10.45 10.90 280,416 +0.50(+4.81%)
Dec 31, 2010 10.60 10.63 10.35 10.40 203,979 -0.26(-2.44%)
Dec 30, 2010 10.77 10.84 10.56 10.66 280,632 -0.03(-0.28%)
Dec 29, 2010 10.72 10.97 10.48 10.69 335,915 -0.13(-1.20%)
Dec 28, 2010 11.76 11.93 10.68 10.82 475,069 -0.94(-7.99%)
Dec 27, 2010 11.88 12.15 11.63 11.76 93,592 -0.23(-1.92%)
Dec 23, 2010 12.33 12.78 11.91 11.99 214,258 -0.55(-4.39%)
Dec 22, 2010 12.24 12.55 11.75 12.54 505,590 +0.39(+3.21%)
Dec 21, 2010 11.47 12.25 11.18 12.15 740,887 +1.00(+8.97%)
Dec 20, 2010 11.04 11.27 11.01 11.15 144,480 -0.04(-0.38%)
Dec 17, 2010 11.47 11.47 10.90 11.19 133,978 -0.13(-1.13%)
Dec 16, 2010 11.35 11.37 10.84 11.32 395,878 +0.03(+0.27%)
Dec 15, 2010 10.86 11.54 10.85 11.29 557,935 +0.45(+4.15%)
Dec 14, 2010 10.05 11.10 10.05 10.84 526,362 +0.69(+6.80%)
Dec 13, 2010 10.35 10.43 10.00 10.15 302,452 -0.18(-1.74%)
Dec 10, 2010 9.890 10.50 9.500 10.33 704,633 +0.43(+4.34%)
Dec 09, 2010 11.19 11.19 9.650 9.900 1,397,785 -1.10(-10.00%)
Dec 08, 2010 11.33 11.74 10.88 11.00 548,000 -0.22(-1.96%)
Dec 07, 2010 11.86 12.10 10.81 11.22 724,192 -0.55(-4.67%)
Dec 06, 2010 11.41 11.85 11.41 11.77 373,398 +0.23(+1.99%)
Dec 03, 2010 11.67 12.13 11.33 11.54 373,234 -0.34(-2.86%)
Dec 02, 2010 11.74 12.18 11.53 11.88 539,998 +0.12(+1.02%)
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.