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 30, 2013 1.110 1.130 1.110 1.110 20,226 +0.00(+0.00%)
Apr 29, 2013 1.130 1.190 1.080 1.110 40,205 -0.02(-1.77%)
Apr 26, 2013 1.120 1.150 1.120 1.130 56,275 -0.02(-1.74%)
Apr 25, 2013 1.190 1.220 1.070 1.150 96,318 -0.04(-3.36%)
Apr 24, 2013 1.250 1.250 1.160 1.190 55,110 -0.02(-1.64%)
Apr 23, 2013 1.210 1.240 1.150 1.210 39,055 +0.01(+0.82%)
Apr 22, 2013 1.240 1.240 1.180 1.200 14,733 -0.03(-2.43%)
Apr 19, 2013 1.220 1.250 1.200 1.230 9,374 +0.04(+3.36%)
Apr 18, 2013 1.300 1.350 1.190 1.190 28,644 -0.12(-9.16%)
Apr 17, 2013 1.370 1.430 1.270 1.310 31,075 -0.09(-6.43%)
Apr 16, 2013 1.430 1.430 1.400 1.400 7,932 +0.00(+0.00%)
Apr 15, 2013 1.420 1.440 1.400 1.400 17,085 -0.02(-1.41%)
Apr 12, 2013 1.400 1.430 1.400 1.420 7,152 +0.01(+0.85%)
Apr 11, 2013 1.400 1.430 1.400 1.408 6,237 +0.02(+1.30%)
Apr 10, 2013 1.430 1.430 1.380 1.390 7,139 +0.01(+0.72%)
Apr 09, 2013 1.380 1.440 1.380 1.380 12,598 -0.03(-2.13%)
Apr 08, 2013 1.430 1.440 1.410 1.410 4,080 +0.01(+0.71%)
Apr 05, 2013 1.410 1.440 1.400 1.400 18,867 -0.04(-2.78%)
Apr 04, 2013 1.400 1.440 1.390 1.440 18,609 +0.05(+3.60%)
Apr 03, 2013 1.400 1.420 1.390 1.390 23,810 -0.01(-0.71%)
Apr 02, 2013 1.440 1.440 1.400 1.400 34,886 +0.00(+0.00%)
Apr 01, 2013 1.390 1.500 1.390 1.400 44,927 -0.02(-1.41%)
Mar 28, 2013 1.430 1.450 1.400 1.420 24,026 -0.02(-1.39%)
Mar 27, 2013 1.450 1.470 1.410 1.440 47,160 +0.01(+0.70%)
Mar 26, 2013 1.450 1.500 1.410 1.430 36,524 -0.02(-1.38%)
Mar 25, 2013 1.460 1.490 1.440 1.450 17,933 -0.05(-3.33%)
Mar 22, 2013 1.510 1.530 1.450 1.500 1,699 -0.04(-2.60%)
Mar 21, 2013 1.520 1.590 1.500 1.540 15,526 +0.04(+2.67%)
Mar 20, 2013 1.510 1.510 1.460 1.500 29,561 -0.01(-0.66%)
Mar 19, 2013 1.520 1.600 1.510 1.510 56,370 -0.01(-0.66%)
Mar 18, 2013 1.530 1.580 1.520 1.520 28,970 -0.04(-2.57%)
Mar 15, 2013 1.600 1.600 1.520 1.560 12,130 -0.04(-2.49%)
Mar 14, 2013 1.600 1.620 1.600 1.600 15,514 +0.00(+0.00%)
Mar 13, 2013 1.560 1.600 1.550 1.600 23,038 +0.05(+2.96%)
Mar 12, 2013 1.600 1.600 1.540 1.554 10,717 -0.05(-2.88%)
Mar 11, 2013 1.560 1.600 1.530 1.600 24,847 +0.08(+5.26%)
Mar 08, 2013 1.590 1.620 1.510 1.520 21,439 -0.03(-1.94%)
Mar 07, 2013 1.740 1.740 1.520 1.550 157,095 -0.18(-10.40%)
Mar 06, 2013 1.690 1.740 1.640 1.730 26,003 +0.07(+4.22%)
Mar 05, 2013 1.670 1.670 1.640 1.660 27,627 -0.02(-1.19%)
Mar 04, 2013 1.670 1.720 1.650 1.680 29,732 -0.03(-1.75%)
Mar 01, 2013 1.760 1.760 1.640 1.710 34,762 -0.01(-0.58%)
Feb 28, 2013 1.680 1.720 1.655 1.720 30,784 +0.04(+2.38%)
Feb 27, 2013 1.820 1.840 1.680 1.680 54,739 -0.02(-1.18%)
Feb 26, 2013 1.700 1.740 1.690 1.700 1,884 -0.07(-3.95%)
Feb 22, 2013 1.720 1.770 1.720 1.770 6,686 +0.09(+5.36%)
Feb 21, 2013 1.726 1.810 1.680 1.680 10,286 -0.07(-4.00%)
Feb 20, 2013 1.700 1.840 1.700 1.750 7,030 -0.05(-2.78%)
Feb 19, 2013 1.820 1.820 1.710 1.800 25,456 -0.02(-1.10%)
Feb 15, 2013 1.790 1.820 1.778 1.820 10,039 +0.00(+0.00%)
Feb 14, 2013 1.780 1.820 1.730 1.820 21,105 +0.11(+6.43%)
Feb 13, 2013 1.740 1.740 1.680 1.710 13,974 -0.02(-1.16%)
Feb 12, 2013 1.700 1.770 1.690 1.730 39,934 +0.05(+2.98%)
Feb 11, 2013 1.650 1.710 1.650 1.680 20,302 +0.03(+1.82%)
Feb 08, 2013 1.770 1.810 1.650 1.650 113,476 -0.15(-8.33%)
Feb 07, 2013 1.890 1.910 1.790 1.800 20,590 -0.13(-6.74%)
Feb 06, 2013 1.980 1.980 1.810 1.930 11,994 +0.06(+3.21%)
Feb 04, 2013 1.930 1.930 1.840 1.870 19,558 -0.08(-4.10%)
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.