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 29, 2012 3.500 3.530 3.380 3.390 129,941 -0.08(-2.31%)
Feb 28, 2012 3.510 3.570 3.420 3.470 258,745 -0.03(-0.86%)
Feb 27, 2012 3.460 3.540 3.330 3.500 258,130 +0.05(+1.45%)
Feb 24, 2012 3.580 3.580 3.450 3.450 328,622 -0.06(-1.71%)
Feb 23, 2012 3.640 3.730 3.450 3.510 390,783 -0.06(-1.68%)
Feb 22, 2012 3.310 3.650 3.300 3.570 649,253 +0.25(+7.53%)
Feb 21, 2012 3.550 3.580 3.300 3.320 405,612 -0.17(-4.87%)
Feb 17, 2012 3.620 3.650 3.430 3.490 305,093 -0.06(-1.69%)
Feb 16, 2012 3.490 3.580 3.410 3.550 319,683 +0.08(+2.31%)
Feb 15, 2012 3.580 3.650 3.460 3.470 180,896 -0.13(-3.61%)
Feb 14, 2012 3.800 3.821 3.570 3.600 162,511 -0.22(-5.76%)
Feb 13, 2012 3.850 3.980 3.800 3.820 120,379 +0.00(+0.00%)
Feb 10, 2012 3.950 3.970 3.770 3.820 128,478 -0.15(-3.78%)
Feb 09, 2012 4.100 4.150 3.950 3.970 135,593 -0.14(-3.41%)
Feb 08, 2012 4.070 4.150 3.650 4.110 310,270 +0.06(+1.48%)
Feb 07, 2012 4.330 4.330 4.020 4.050 177,371 -0.26(-6.03%)
Feb 06, 2012 4.360 4.430 4.250 4.310 113,676 -0.08(-1.82%)
Feb 03, 2012 4.400 4.440 4.360 4.390 223,403 -0.02(-0.45%)
Feb 02, 2012 4.580 4.580 4.350 4.410 187,420 -0.11(-2.43%)
Feb 01, 2012 4.570 4.570 4.430 4.520 219,982 +0.01(+0.22%)
Jan 31, 2012 4.820 4.850 4.500 4.510 182,510 -0.23(-4.85%)
Jan 30, 2012 4.400 4.830 4.400 4.740 248,942 +0.31(+7.00%)
Jan 27, 2012 4.470 4.500 4.350 4.430 176,728 -0.09(-1.99%)
Jan 26, 2012 4.850 4.889 4.420 4.520 286,076 -0.25(-5.24%)
Jan 25, 2012 4.630 4.810 4.540 4.770 143,236 +0.09(+1.86%)
Jan 24, 2012 4.670 4.780 4.400 4.683 175,669 -0.04(-0.78%)
Jan 23, 2012 4.500 4.880 4.489 4.720 616,969 +0.22(+4.89%)
Jan 20, 2012 4.190 4.660 3.950 4.500 481,434 +0.33(+7.91%)
Jan 19, 2012 4.300 4.360 4.130 4.170 157,009 -0.08(-1.88%)
Jan 18, 2012 4.480 4.490 4.080 4.250 212,654 +0.03(+0.71%)
Jan 17, 2012 4.250 4.580 4.180 4.220 323,050 +0.04(+0.96%)
Jan 13, 2012 4.420 4.430 4.000 4.180 281,382 -0.29(-6.49%)
Jan 12, 2012 4.420 4.900 4.350 4.470 1,324,552 +0.15(+3.47%)
Jan 11, 2012 3.800 4.460 3.760 4.320 1,369,545 +0.97(+28.96%)
Jan 10, 2012 3.310 3.400 3.300 3.350 86,810 +0.07(+2.13%)
Jan 09, 2012 3.420 3.460 3.220 3.280 51,692 -0.09(-2.67%)
Jan 06, 2012 3.360 3.490 3.340 3.370 29,981 +0.04(+1.20%)
Jan 05, 2012 3.430 3.430 3.330 3.330 32,471 -0.15(-4.31%)
Jan 04, 2012 3.400 3.520 3.360 3.480 59,756 +0.35(+11.18%)
Dec 30, 2011 3.140 3.300 3.070 3.130 131,020 -0.06(-1.88%)
Dec 29, 2011 3.100 3.290 3.070 3.190 84,461 +0.03(+0.95%)
Dec 28, 2011 3.270 3.270 3.060 3.160 91,479 -0.15(-4.53%)
Dec 27, 2011 3.160 3.340 3.160 3.310 55,735 +0.00(+0.00%)
Dec 23, 2011 3.280 3.310 3.270 3.310 21,217 +0.00(+0.00%)
Dec 21, 2011 3.250 3.349 3.220 3.310 53,503 +0.06(+1.85%)
Dec 20, 2011 3.200 3.360 3.200 3.250 58,348 +0.07(+2.20%)
Dec 19, 2011 3.340 3.430 3.170 3.180 102,215 -0.20(-5.92%)
Dec 16, 2011 3.400 3.450 3.300 3.380 22,984 +0.11(+3.36%)
Dec 15, 2011 3.370 3.430 3.270 3.270 56,392 -0.06(-1.80%)
Dec 14, 2011 3.590 3.590 3.270 3.330 63,251 -0.15(-4.31%)
Dec 13, 2011 3.590 3.590 3.420 3.480 113,701 -0.07(-1.97%)
Dec 12, 2011 3.420 3.590 3.420 3.550 37,182 +0.05(+1.43%)
Dec 09, 2011 3.565 3.580 3.480 3.500 30,847 -0.01(-0.28%)
Dec 08, 2011 3.440 3.590 3.430 3.510 80,954 +0.00(+0.00%)
Dec 07, 2011 3.500 3.610 3.450 3.510 87,551 +0.06(+1.74%)
Dec 06, 2011 3.620 3.620 3.400 3.450 49,628 -0.12(-3.36%)
Dec 05, 2011 3.450 3.640 3.410 3.570 79,625 +0.15(+4.39%)
Dec 02, 2011 3.340 3.620 3.340 3.420 111,618 +0.08(+2.40%)
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.