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 (%)
Apr 29, 2011 9.300 9.550 9.250 9.330 70,828 +0.03(+0.32%)
Apr 28, 2011 9.540 9.740 9.290 9.300 166,776 +0.05(+0.54%)
Apr 27, 2011 9.230 9.390 9.200 9.250 59,841 -0.03(-0.32%)
Apr 26, 2011 9.180 9.300 9.100 9.280 119,675 +0.08(+0.87%)
Apr 25, 2011 8.960 9.250 8.910 9.200 105,732 +0.13(+1.43%)
Apr 21, 2011 9.530 9.530 8.900 9.070 135,507 -0.43(-4.53%)
Apr 20, 2011 8.980 9.500 8.980 9.500 176,923 +0.64(+7.22%)
Apr 19, 2011 9.190 9.190 8.760 8.860 143,354 -0.35(-3.80%)
Apr 18, 2011 9.500 9.510 8.998 9.210 121,935 -0.30(-3.15%)
Apr 15, 2011 8.870 9.520 8.670 9.510 305,591 +0.51(+5.67%)
Apr 14, 2011 9.500 9.583 8.600 9.000 527,349 -0.56(-5.86%)
Apr 13, 2011 10.08 10.08 9.430 9.560 284,490 -0.54(-5.35%)
Apr 12, 2011 10.35 10.35 9.750 10.10 179,723 -0.18(-1.75%)
Apr 11, 2011 10.21 10.39 10.05 10.28 92,476 +0.02(+0.19%)
Apr 08, 2011 10.60 10.60 10.06 10.26 180,650 -0.30(-2.84%)
Apr 07, 2011 10.72 10.89 10.38 10.56 82,219 -0.04(-0.38%)
Apr 06, 2011 11.20 11.44 10.21 10.60 243,500 -0.57(-5.10%)
Apr 05, 2011 11.45 11.45 11.05 11.17 148,495 -0.34(-2.95%)
Apr 04, 2011 11.28 11.62 11.28 11.51 117,296 +0.23(+2.04%)
Apr 01, 2011 10.86 11.51 10.85 11.28 317,611 +0.42(+3.87%)
Mar 31, 2011 10.50 10.95 10.40 10.86 256,228 +0.45(+4.32%)
Mar 30, 2011 10.50 10.50 10.00 10.41 304,309 +0.34(+3.38%)
Mar 29, 2011 10.09 10.15 9.970 10.07 72,948 -0.02(-0.20%)
Mar 28, 2011 9.970 10.34 9.950 10.09 164,072 +0.12(+1.20%)
Mar 25, 2011 10.32 10.36 9.940 9.970 132,161 -0.21(-2.06%)
Mar 24, 2011 10.09 10.35 10.05 10.18 135,951 +0.13(+1.29%)
Mar 23, 2011 10.10 10.17 9.880 10.05 126,928 -0.10(-0.99%)
Mar 22, 2011 10.38 10.38 9.930 10.15 141,394 -0.12(-1.13%)
Mar 21, 2011 10.23 10.41 10.10 10.27 139,664 -0.04(-0.42%)
Mar 18, 2011 10.15 10.50 10.10 10.31 178,544 +0.19(+1.88%)
Mar 17, 2011 10.40 10.48 9.900 10.12 177,974 -0.07(-0.69%)
Mar 16, 2011 10.07 11.20 9.865 10.19 558,643 -0.03(-0.29%)
Mar 15, 2011 10.16 10.75 10.14 10.22 943,024 -0.48(-4.49%)
Mar 14, 2011 11.10 11.10 10.35 10.70 243,513 -0.27(-2.46%)
Mar 11, 2011 11.68 11.68 10.95 10.97 173,737 -0.58(-5.02%)
Mar 10, 2011 11.60 11.72 11.25 11.55 125,786 -0.21(-1.79%)
Mar 09, 2011 11.76 12.34 11.40 11.76 158,361 -0.09(-0.76%)
Mar 08, 2011 12.14 12.15 11.75 11.85 125,081 -0.32(-2.63%)
Mar 07, 2011 13.18 13.24 12.02 12.17 290,963 -0.73(-5.66%)
Mar 04, 2011 13.41 13.41 12.82 12.90 302,895 -0.35(-2.64%)
Mar 03, 2011 12.50 13.47 12.23 13.25 1,004,073 +1.38(+11.63%)
Mar 02, 2011 12.04 12.13 11.29 11.87 228,539 -0.19(-1.58%)
Mar 01, 2011 12.44 12.48 11.99 12.06 137,800 -0.36(-2.90%)
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%)
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.