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 (%)
Jun 30, 2011 5.370 5.480 5.060 5.100 306,950 -0.06(-1.16%)
Jun 29, 2011 5.010 5.330 4.850 5.160 461,217 +0.10(+1.98%)
Jun 28, 2011 4.740 5.330 4.600 5.060 467,009 +0.43(+9.29%)
Jun 27, 2011 4.810 4.870 4.550 4.630 198,080 -0.10(-2.11%)
Jun 24, 2011 4.600 4.910 4.510 4.730 190,716 +0.13(+2.83%)
Jun 23, 2011 4.930 4.930 4.330 4.600 335,273 -0.34(-6.88%)
Jun 22, 2011 4.930 5.149 4.740 4.940 457,193 +0.20(+4.22%)
Jun 21, 2011 4.140 4.901 4.110 4.740 567,266 +0.81(+20.70%)
Jun 20, 2011 3.900 4.000 3.900 3.927 190,228 -0.37(-8.67%)
Jun 17, 2011 4.460 4.600 4.030 4.300 236,732 -0.13(-2.93%)
Jun 16, 2011 4.370 4.800 4.250 4.430 365,430 -0.06(-1.34%)
Jun 15, 2011 4.980 4.980 4.260 4.490 465,279 -0.46(-9.29%)
Jun 14, 2011 4.020 5.390 3.500 4.950 1,198,291 +1.03(+26.28%)
Jun 13, 2011 4.430 4.600 3.830 3.920 365,648 -0.55(-12.30%)
Jun 10, 2011 4.640 4.640 4.360 4.470 238,885 -0.24(-5.10%)
Jun 09, 2011 4.990 5.000 4.510 4.710 260,664 -0.23(-4.66%)
Jun 08, 2011 5.100 5.150 4.820 4.940 194,973 -0.19(-3.70%)
Jun 07, 2011 5.940 5.940 5.000 5.130 382,740 +0.00(+0.00%)
Jun 06, 2011 5.650 5.950 5.050 5.130 312,802 -0.54(-9.52%)
Jun 03, 2011 5.990 5.990 5.650 5.670 333,411 -1.27(-18.30%)
May 24, 2011 7.210 7.480 6.698 6.940 409,460 -0.25(-3.48%)
May 23, 2011 8.240 8.240 6.930 7.190 569,402 -1.06(-12.85%)
May 20, 2011 9.000 9.050 8.070 8.250 303,018 -0.74(-8.23%)
May 19, 2011 9.230 9.270 8.980 8.990 283,945 -0.24(-2.60%)
May 18, 2011 9.450 9.539 9.140 9.230 245,829 -0.18(-1.91%)
May 17, 2011 10.35 10.35 9.050 9.410 608,965 -0.64(-6.37%)
May 16, 2011 9.790 10.50 9.790 10.05 265,015 +0.50(+5.24%)
May 13, 2011 9.650 9.980 9.430 9.550 176,954 +0.01(+0.10%)
May 12, 2011 9.340 9.550 9.010 9.540 229,184 +0.68(+7.67%)
May 11, 2011 8.920 9.050 8.800 8.860 102,409 +0.04(+0.45%)
May 10, 2011 9.080 9.190 8.750 8.820 126,777 -0.19(-2.11%)
May 09, 2011 8.980 9.010 8.760 9.010 74,850 +0.09(+1.01%)
May 06, 2011 9.060 9.200 8.860 8.920 39,756 -0.06(-0.67%)
May 05, 2011 8.910 9.099 8.860 8.980 41,444 +0.02(+0.22%)
May 04, 2011 9.100 9.250 8.860 8.960 49,377 -0.16(-1.75%)
May 03, 2011 9.170 9.230 9.100 9.120 127,740 -0.12(-1.30%)
May 02, 2011 9.190 9.250 9.160 9.240 70,976 -0.09(-0.96%)
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%)
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.