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 (%)
Jul 31, 2014 2.750 2.750 2.610 2.670 98,474 -0.12(-4.30%)
Jul 30, 2014 2.830 2.840 2.750 2.790 59,320 -0.04(-1.41%)
Jul 29, 2014 2.800 2.840 2.740 2.830 80,849 +0.08(+2.91%)
Jul 28, 2014 2.800 2.810 2.730 2.750 24,176 -0.01(-0.36%)
Jul 25, 2014 2.750 2.809 2.720 2.760 23,923 -0.02(-0.72%)
Jul 24, 2014 2.820 2.830 2.750 2.780 35,605 -0.03(-1.07%)
Jul 23, 2014 2.800 2.850 2.780 2.810 131,487 +0.03(+1.08%)
Jul 22, 2014 2.720 2.780 2.710 2.780 125,587 +0.12(+4.51%)
Jul 21, 2014 2.710 2.710 2.630 2.660 21,663 -0.03(-1.12%)
Jul 18, 2014 2.610 2.720 2.600 2.690 44,112 +0.08(+3.07%)
Jul 17, 2014 2.611 2.680 2.610 2.610 25,306 -0.04(-1.51%)
Jul 16, 2014 2.680 2.730 2.610 2.650 37,244 -0.02(-0.75%)
Jul 15, 2014 2.720 2.730 2.670 2.670 16,607 -0.06(-2.19%)
Jul 14, 2014 2.660 2.730 2.660 2.730 65,189 +0.08(+3.02%)
Jul 11, 2014 2.580 2.690 2.580 2.650 38,609 +0.07(+2.71%)
Jul 10, 2014 2.610 2.640 2.570 2.580 106,526 -0.09(-3.37%)
Jul 09, 2014 2.640 2.680 2.610 2.670 105,280 -0.01(-0.37%)
Jul 08, 2014 2.780 2.810 2.640 2.680 159,660 -0.13(-4.63%)
Jul 07, 2014 2.960 2.960 2.760 2.810 57,604 -0.12(-4.10%)
Jul 03, 2014 2.880 2.930 2.930 2.930 66,800 +0.03(+1.03%)
Jul 02, 2014 2.910 3.080 2.840 2.900 603,054 +0.03(+1.05%)
Jul 01, 2014 2.780 2.940 2.751 2.870 477,634 +0.12(+4.36%)
Jun 30, 2014 2.700 2.770 2.690 2.750 67,658 +0.08(+3.15%)
Jun 27, 2014 2.660 2.670 2.630 2.666 23,489 +0.01(+0.23%)
Jun 26, 2014 2.630 2.670 2.630 2.660 7,935 +0.00(+0.00%)
Jun 25, 2014 2.620 2.680 2.620 2.660 22,460 +0.02(+0.76%)
Jun 24, 2014 2.740 2.760 2.620 2.640 55,271 -0.05(-1.86%)
Jun 23, 2014 2.690 2.760 2.680 2.690 24,097 +0.00(+0.00%)
Jun 20, 2014 2.840 2.850 2.680 2.690 53,349 -0.15(-5.28%)
Jun 19, 2014 2.820 2.840 2.720 2.840 35,604 +0.02(+0.71%)
Jun 18, 2014 2.817 2.850 2.770 2.820 186,344 +0.05(+1.81%)
Jun 17, 2014 2.680 2.820 2.670 2.770 123,968 +0.09(+3.36%)
Jun 16, 2014 2.640 2.690 2.594 2.680 29,027 +0.07(+2.68%)
Jun 13, 2014 2.625 2.640 2.600 2.610 37,126 -0.01(-0.38%)
Jun 12, 2014 2.660 2.680 2.620 2.620 50,304 -0.01(-0.38%)
Jun 11, 2014 2.530 2.740 2.530 2.630 131,340 +0.06(+2.33%)
Jun 10, 2014 2.550 2.620 2.550 2.570 27,634 -0.03(-1.15%)
Jun 06, 2014 2.590 2.650 2.590 2.600 69,774 +0.00(+0.00%)
Jun 05, 2014 2.620 2.650 2.550 2.600 101,420 +0.01(+0.39%)
Jun 04, 2014 2.620 2.630 2.550 2.590 101,692 -0.04(-1.52%)
Jun 03, 2014 2.670 2.720 2.630 2.630 60,511 -0.03(-1.13%)
Jun 02, 2014 2.650 2.800 2.650 2.660 71,294 -0.01(-0.37%)
May 30, 2014 2.810 2.814 2.650 2.670 199,632 -0.09(-3.26%)
May 29, 2014 2.830 2.850 2.760 2.760 105,065 -0.03(-1.08%)
May 28, 2014 2.890 2.890 2.740 2.790 147,424 -0.04(-1.41%)
May 27, 2014 2.800 2.980 2.800 2.830 163,683 +0.00(+0.00%)
May 23, 2014 3.280 2.830 2.830 2.830 798,900 -0.33(-10.44%)
May 22, 2014 3.200 3.200 3.110 3.160 178,352 +0.03(+0.96%)
May 21, 2014 2.960 3.163 2.960 3.130 304,984 +0.19(+6.46%)
May 20, 2014 2.900 3.010 2.860 2.940 176,386 +0.07(+2.44%)
May 19, 2014 2.660 2.910 2.660 2.870 144,536 +0.15(+5.51%)
May 16, 2014 2.630 2.770 2.630 2.720 78,782 +0.08(+3.03%)
May 15, 2014 2.800 2.864 2.640 2.640 156,734 -0.17(-6.05%)
May 14, 2014 2.739 2.870 2.660 2.810 131,277 +0.14(+5.24%)
May 13, 2014 2.540 2.700 2.540 2.670 128,387 +0.13(+5.12%)
May 12, 2014 2.500 2.580 2.500 2.540 67,348 +0.08(+3.25%)
May 09, 2014 2.460 2.500 2.460 2.460 49,564 -0.01(-0.40%)
May 08, 2014 2.480 2.580 2.460 2.470 83,916 +0.01(+0.41%)
May 07, 2014 2.610 2.640 2.460 2.460 100,106 -0.18(-6.82%)
May 06, 2014 2.580 2.850 2.580 2.640 124,311 +0.08(+3.13%)
May 05, 2014 2.570 2.590 2.550 2.560 83,975 -0.02(-0.78%)
May 02, 2014 2.660 2.690 2.550 2.580 90,534 -0.05(-1.90%)
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.