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 29, 2012 2.060 2.120 2.000 2.120 52,415 +0.10(+4.95%)
Jun 28, 2012 2.055 2.090 1.950 2.020 447,337 -0.05(-2.42%)
Jun 27, 2012 2.000 2.100 2.000 2.070 55,340 +0.06(+2.99%)
Jun 26, 2012 2.000 2.030 2.000 2.010 53,766 +0.01(+0.50%)
Jun 25, 2012 2.100 2.110 1.990 2.000 126,061 -0.12(-5.66%)
Jun 22, 2012 2.140 2.210 2.120 2.120 29,207 -0.04(-1.85%)
Jun 21, 2012 2.160 2.200 2.150 2.160 33,056 -0.01(-0.46%)
Jun 20, 2012 2.220 2.220 2.170 2.170 43,567 -0.03(-1.36%)
Jun 19, 2012 2.140 2.320 2.140 2.200 115,463 +0.06(+2.80%)
Jun 18, 2012 2.250 2.300 2.140 2.140 104,855 -0.12(-5.31%)
Jun 15, 2012 2.240 2.320 2.230 2.260 78,307 -0.01(-0.44%)
Jun 14, 2012 2.220 2.320 2.190 2.270 51,009 +0.02(+0.89%)
Jun 13, 2012 2.300 2.350 2.200 2.250 133,512 -0.04(-1.75%)
Jun 12, 2012 2.220 2.300 2.171 2.290 112,806 +0.10(+4.57%)
Jun 11, 2012 2.300 2.300 2.140 2.190 40,363 -0.05(-2.23%)
Jun 08, 2012 2.260 2.330 2.150 2.240 21,157 -0.02(-0.88%)
Jun 07, 2012 2.200 2.360 2.200 2.260 80,631 +0.11(+5.12%)
Jun 06, 2012 2.080 2.190 2.070 2.150 115,721 +0.08(+4.00%)
Jun 05, 2012 2.110 2.220 2.031 2.067 86,202 -0.07(-3.39%)
Jun 04, 2012 2.180 2.240 2.120 2.140 59,866 -0.01(-0.47%)
Jun 01, 2012 2.270 2.350 2.110 2.150 132,131 -0.18(-7.73%)
May 31, 2012 2.440 2.440 2.270 2.330 124,990 -0.09(-3.72%)
May 30, 2012 2.570 2.570 2.350 2.420 77,486 -0.13(-5.22%)
May 29, 2012 2.630 2.660 2.550 2.553 91,456 -0.09(-3.29%)
May 25, 2012 2.690 2.720 2.620 2.640 48,226 -0.08(-2.94%)
May 24, 2012 2.700 2.810 2.680 2.720 48,415 +0.01(+0.37%)
May 23, 2012 2.700 2.720 2.590 2.710 105,361 +0.02(+0.74%)
May 22, 2012 2.760 2.760 2.690 2.690 78,458 -0.03(-1.10%)
May 21, 2012 2.710 2.760 2.680 2.720 111,614 -0.01(-0.37%)
May 18, 2012 2.740 2.760 2.720 2.730 167,206 +0.01(+0.37%)
May 17, 2012 2.750 2.750 2.670 2.720 127,399 -0.06(-2.16%)
May 16, 2012 3.230 3.230 2.730 2.780 234,303 -0.05(-1.77%)
May 15, 2012 2.670 2.900 2.640 2.830 162,206 +0.13(+4.81%)
May 14, 2012 2.800 2.810 2.540 2.700 259,065 -0.10(-3.57%)
May 11, 2012 2.800 2.889 2.800 2.800 74,407 -0.02(-0.71%)
May 10, 2012 2.880 2.900 2.800 2.820 77,379 -0.04(-1.40%)
May 09, 2012 2.920 2.960 2.850 2.860 119,183 -0.10(-3.38%)
May 08, 2012 2.970 3.030 2.880 2.960 101,844 -0.01(-0.34%)
May 07, 2012 2.950 3.020 2.950 2.970 61,194 -0.04(-1.33%)
May 04, 2012 3.000 3.105 2.970 3.010 54,516 +0.01(+0.33%)
May 03, 2012 3.080 3.080 2.980 3.000 71,787 -0.08(-2.60%)
May 02, 2012 3.080 3.200 3.080 3.080 82,005 -0.02(-0.65%)
May 01, 2012 3.130 3.159 3.070 3.100 40,794 -0.04(-1.27%)
Apr 30, 2012 3.230 3.230 3.070 3.140 54,684 -0.09(-2.79%)
Apr 27, 2012 3.150 3.377 3.150 3.230 180,162 +0.08(+2.54%)
Apr 26, 2012 3.090 3.180 3.080 3.150 41,187 +0.05(+1.61%)
Apr 25, 2012 3.200 3.200 3.080 3.100 66,305 -0.02(-0.64%)
Apr 24, 2012 2.990 3.210 2.990 3.120 196,875 +0.11(+3.65%)
Apr 23, 2012 2.980 3.010 2.980 3.010 90,070 +0.00(+0.00%)
Apr 20, 2012 3.000 3.040 2.981 3.010 48,942 +0.02(+0.67%)
Apr 19, 2012 2.970 3.070 2.970 2.990 80,186 -0.01(-0.33%)
Apr 18, 2012 3.020 3.030 2.980 3.000 62,240 -0.01(-0.33%)
Apr 17, 2012 3.000 3.160 2.880 3.010 420,208 +0.00(+0.00%)
Apr 16, 2012 3.020 3.090 3.000 3.010 65,746 -0.02(-0.66%)
Apr 13, 2012 3.000 3.080 2.950 3.030 59,950 +0.00(+0.00%)
Apr 12, 2012 3.000 3.120 2.910 3.030 108,625 +0.07(+2.36%)
Apr 11, 2012 2.910 3.050 2.910 2.960 77,642 +0.05(+1.72%)
Apr 10, 2012 3.060 3.170 2.820 2.910 248,835 -0.17(-5.52%)
Apr 09, 2012 3.170 3.200 3.030 3.080 186,941 -0.13(-4.05%)
Apr 05, 2012 3.050 3.450 3.030 3.210 582,255 +0.14(+4.56%)
Apr 04, 2012 3.150 3.150 3.030 3.070 130,206 -0.11(-3.46%)
Apr 03, 2012 3.160 3.200 3.100 3.180 158,816 +0.04(+1.27%)
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.