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 (%)
Sep 30, 2010 10.36 11.60 9.950 11.60 834 +1.39(+13.61%)
Sep 29, 2010 9.990 10.21 9.770 10.21 552,767 +0.50(+5.15%)
Sep 28, 2010 9.700 10.10 9.060 9.710 860 +0.05(+0.52%)
Sep 27, 2010 9.000 9.700 8.940 9.660 709,102 +0.87(+9.90%)
Sep 24, 2010 8.580 9.080 8.350 8.790 458,908 +0.37(+4.39%)
Sep 23, 2010 8.260 8.500 7.930 8.420 161,036 +0.03(+0.36%)
Sep 22, 2010 8.680 8.770 8.250 8.390 327,344 -0.39(-4.50%)
Sep 21, 2010 7.760 8.930 7.590 8.785 872,883 +1.20(+15.74%)
Sep 20, 2010 8.360 8.650 7.500 7.590 1,210,299 -0.86(-10.18%)
Sep 17, 2010 8.450 8.660 8.211 8.450 448,894 -0.07(-0.82%)
Sep 15, 2010 9.900 10.50 8.070 8.520 2,160,092 -1.40(-14.11%)
Sep 14, 2010 10.25 10.25 9.730 9.920 407 -0.42(-4.06%)
Sep 13, 2010 10.85 10.92 10.07 10.34 1,042,790 -0.16(-1.52%)
Sep 10, 2010 9.840 10.66 9.650 10.50 1,236,931 +0.85(+8.81%)
Sep 09, 2010 9.950 10.10 9.500 9.650 800 -0.09(-0.92%)
Sep 08, 2010 9.280 10.00 9.225 9.740 892 +0.52(+5.64%)
Sep 07, 2010 10.08 10.30 9.030 9.220 1,000 -0.70(-7.06%)
Sep 03, 2010 10.23 10.49 9.610 9.920 904,825 +0.01(+0.10%)
Sep 02, 2010 8.560 9.910 8.400 9.910 6,231 +1.53(+18.26%)
Sep 01, 2010 8.350 8.420 8.300 8.380 255,110 +0.26(+3.20%)
Aug 31, 2010 8.440 8.500 7.980 8.120 263 +0.03(+0.37%)
Aug 30, 2010 8.400 8.605 8.050 8.090 256,102 -0.20(-2.41%)
Aug 27, 2010 8.290 8.300 7.650 8.290 303,587 +0.44(+5.61%)
Aug 26, 2010 8.120 8.350 7.800 7.850 310,674 -0.29(-3.56%)
Aug 25, 2010 8.120 8.450 7.670 8.140 675 -0.23(-2.75%)
Aug 24, 2010 8.350 8.720 8.110 8.370 2,125 -0.30(-3.46%)
Aug 23, 2010 9.320 9.430 8.200 8.670 770,525 -0.57(-6.17%)
Aug 20, 2010 9.310 9.600 8.920 9.240 732,007 +0.11(+1.20%)
Aug 19, 2010 9.410 9.940 8.870 9.130 2,035 -0.25(-2.67%)
Aug 18, 2010 8.500 9.550 8.330 9.380 2,018 +0.98(+11.67%)
Aug 17, 2010 8.300 9.000 8.100 8.400 1,228 +0.11(+1.33%)
Aug 16, 2010 8.600 8.750 8.030 8.290 481,710 -0.25(-2.93%)
Aug 13, 2010 8.540 8.800 7.950 8.540 912,110 +0.61(+7.69%)
Aug 12, 2010 7.000 8.140 7.000 7.930 806,389 +0.81(+11.38%)
Aug 11, 2010 7.460 7.480 7.000 7.120 223,225 -0.36(-4.81%)
Aug 10, 2010 7.400 7.480 7.140 7.480 369 +0.22(+3.03%)
Aug 09, 2010 6.960 7.500 6.650 7.260 471,723 +0.40(+5.83%)
Aug 06, 2010 6.860 7.100 6.800 6.860 142,020 -0.19(-2.70%)
Aug 05, 2010 7.200 7.600 6.900 7.050 425,856 +0.06(+0.84%)
Aug 04, 2010 7.050 7.070 6.880 6.991 1,686 +0.01(+0.16%)
Aug 03, 2010 6.600 7.000 6.530 6.980 278 +0.46(+7.06%)
Aug 02, 2010 6.290 6.600 6.230 6.520 240,450 +0.33(+5.33%)
Jul 30, 2010 6.190 6.250 5.910 6.190 87,095 +0.22(+3.69%)
Jul 29, 2010 5.800 6.050 5.720 5.970 360 +0.25(+4.37%)
Jul 28, 2010 5.880 5.900 5.670 5.720 43,825 -0.11(-1.89%)
Jul 27, 2010 5.950 5.950 5.730 5.830 2,200 -0.03(-0.51%)
Jul 26, 2010 5.480 6.000 4.800 5.860 259,719 +0.36(+6.55%)
Jul 23, 2010 5.470 5.510 5.330 5.500 66,938 -0.03(-0.54%)
Jul 22, 2010 5.450 5.690 5.400 5.530 319 +0.32(+6.14%)
Jul 21, 2010 5.390 5.500 4.940 5.210 57,994 -0.09(-1.70%)
Jul 20, 2010 4.960 5.300 4.960 5.300 2,050 +0.30(+6.00%)
Jul 19, 2010 4.980 5.000 4.960 5.000 43,910 +0.07(+1.42%)
Jul 16, 2010 4.930 5.420 4.770 4.930 177,268 -0.36(-6.81%)
Jul 15, 2010 5.390 5.390 5.240 5.290 45,230 -0.11(-2.04%)
Jul 14, 2010 5.500 5.500 5.250 5.400 200 -0.10(-1.82%)
Jul 13, 2010 5.630 5.770 5.460 5.500 108,610 -0.05(-0.90%)
Jul 12, 2010 5.560 5.600 5.390 5.550 49,500 -0.10(-1.77%)
Jul 09, 2010 5.650 5.700 5.250 5.650 101,575 +0.08(+1.44%)
Jul 08, 2010 5.700 5.700 5.500 5.570 240 +0.00(+0.00%)
Jul 07, 2010 5.500 5.980 5.310 5.570 86,211 +0.26(+4.90%)
Jul 06, 2010 5.710 5.710 5.290 5.310 100 -0.27(-4.84%)
Jul 02, 2010 5.580 5.760 5.450 5.580 56,380 -0.16(-2.79%)
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.