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 (%)
Aug 31, 2011 4.430 4.440 4.250 4.320 63,606 -0.02(-0.46%)
Aug 30, 2011 4.400 4.490 4.140 4.340 90,146 -0.03(-0.69%)
Aug 29, 2011 4.360 4.580 4.230 4.370 262,242 +0.13(+3.07%)
Aug 26, 2011 4.000 4.240 3.960 4.240 64,913 +0.14(+3.41%)
Aug 25, 2011 4.150 4.200 4.070 4.100 77,654 -0.07(-1.68%)
Aug 24, 2011 4.430 4.590 4.110 4.170 158,721 -0.23(-5.23%)
Aug 23, 2011 3.950 4.890 3.860 4.400 422,741 +0.58(+15.18%)
Aug 22, 2011 4.250 4.310 3.770 3.820 130,321 -0.26(-6.37%)
Aug 19, 2011 4.090 4.300 3.880 4.080 166,630 -0.12(-2.86%)
Aug 18, 2011 4.700 4.730 4.160 4.200 298,875 -0.62(-12.86%)
Aug 17, 2011 4.800 5.000 4.565 4.820 239,957 +0.09(+1.90%)
Aug 16, 2011 4.710 4.770 4.500 4.730 110,874 -0.05(-1.05%)
Aug 15, 2011 4.750 4.800 4.600 4.780 258,252 +0.11(+2.36%)
Aug 12, 2011 4.700 5.120 4.600 4.670 423,625 +0.01(+0.21%)
Aug 11, 2011 4.960 5.160 4.280 4.660 515,579 -0.25(-5.09%)
Aug 10, 2011 4.580 5.250 4.110 4.910 514,209 +0.33(+7.21%)
Aug 09, 2011 4.200 4.650 4.065 4.580 508,591 +0.57(+14.21%)
Aug 08, 2011 4.200 4.330 4.000 4.010 455,057 -0.58(-12.64%)
Aug 05, 2011 4.320 4.700 4.170 4.590 296,899 +0.31(+7.24%)
Aug 04, 2011 4.960 5.119 4.200 4.280 451,747 -0.94(-18.01%)
Aug 03, 2011 5.630 5.690 4.800 5.220 475,773 -0.42(-7.45%)
Aug 02, 2011 5.800 6.140 5.510 5.640 275,262 -0.20(-3.42%)
Aug 01, 2011 6.890 7.040 5.750 5.840 851,281 -1.05(-15.24%)
Jul 29, 2011 7.000 7.040 6.850 6.890 443,144 -0.11(-1.57%)
Jul 28, 2011 7.120 7.120 7.000 7.000 118,450 -0.01(-0.14%)
Jul 27, 2011 7.050 7.090 6.990 7.010 279,232 -0.06(-0.85%)
Jul 26, 2011 7.000 7.170 6.968 7.070 132,175 +0.06(+0.86%)
Jul 25, 2011 7.000 7.105 6.900 7.010 244,173 -0.03(-0.43%)
Jul 22, 2011 7.045 7.060 7.000 7.040 373,016 -0.08(-1.12%)
Jul 21, 2011 7.300 7.490 7.000 7.120 368,757 -0.11(-1.52%)
Jul 20, 2011 7.360 7.390 7.000 7.230 208,000 +0.02(+0.28%)
Jul 19, 2011 7.040 7.700 7.010 7.210 849,463 +0.21(+3.00%)
Jul 18, 2011 7.030 7.250 6.750 7.000 351,239 -0.08(-1.13%)
Jul 15, 2011 7.030 7.360 6.750 7.080 833,524 +0.11(+1.58%)
Jul 14, 2011 6.670 7.090 6.380 6.970 777,663 +0.30(+4.50%)
Jul 13, 2011 7.100 7.410 6.650 6.670 650,320 -0.10(-1.48%)
Jul 12, 2011 7.250 7.270 6.350 6.770 792,777 -0.33(-4.65%)
Jul 11, 2011 7.480 7.480 7.020 7.100 496,462 -0.47(-6.21%)
Jul 08, 2011 7.310 7.590 6.530 7.570 1,193,650 -0.34(-4.30%)
Jul 07, 2011 7.240 8.220 7.034 7.910 2,246,910 +0.95(+13.65%)
Jul 06, 2011 6.000 7.300 5.750 6.960 2,299,555 +1.07(+18.17%)
Jul 05, 2011 5.310 5.940 5.250 5.890 534,917 +0.64(+12.19%)
Jul 01, 2011 5.130 5.260 4.960 5.250 225,590 +0.15(+2.94%)
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%)
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.