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 (%)
Dec 31, 2012 1.670 1.670 1.430 1.540 153,169 -0.12(-7.23%)
Dec 28, 2012 1.670 1.670 1.600 1.660 21,400 +0.00(+0.00%)
Dec 27, 2012 1.600 1.670 1.600 1.660 38,119 +0.03(+1.63%)
Dec 26, 2012 1.670 1.690 1.530 1.633 100,110 -0.07(-3.92%)
Dec 24, 2012 1.730 1.730 1.650 1.700 16,228 +0.02(+1.19%)
Dec 21, 2012 1.650 1.690 1.620 1.680 22,800 +0.02(+1.20%)
Dec 20, 2012 1.700 1.740 1.650 1.660 41,008 -0.04(-2.35%)
Dec 19, 2012 1.720 1.740 1.690 1.700 13,337 -0.02(-1.16%)
Dec 18, 2012 1.710 1.770 1.689 1.720 25,466 -0.01(-0.58%)
Dec 17, 2012 1.740 1.770 1.730 1.730 13,402 -0.04(-2.26%)
Dec 14, 2012 1.740 1.770 1.720 1.770 28,162 +0.04(+2.31%)
Dec 13, 2012 1.680 1.770 1.680 1.730 13,054 -0.04(-2.26%)
Dec 12, 2012 1.780 1.780 1.740 1.770 31,038 +0.00(+0.00%)
Dec 11, 2012 1.680 1.800 1.680 1.770 61,798 +0.09(+5.36%)
Dec 10, 2012 1.650 1.700 1.650 1.680 32,095 +0.03(+1.82%)
Dec 07, 2012 1.650 1.690 1.620 1.650 17,717 -0.03(-1.79%)
Dec 06, 2012 1.666 1.700 1.666 1.680 16,805 +0.02(+1.20%)
Dec 05, 2012 1.650 1.710 1.650 1.660 20,792 -0.05(-2.92%)
Dec 04, 2012 1.720 1.750 1.690 1.710 16,702 +0.01(+0.59%)
Nov 30, 2012 1.650 1.780 1.640 1.700 17,381 +0.03(+1.80%)
Nov 29, 2012 1.720 1.750 1.640 1.670 33,415 -0.04(-2.34%)
Nov 28, 2012 1.730 1.745 1.710 1.710 26,443 -0.07(-3.93%)
Nov 27, 2012 1.750 1.820 1.710 1.780 33,453 +0.02(+1.14%)
Nov 26, 2012 1.710 1.780 1.700 1.760 54,212 +0.07(+4.14%)
Nov 23, 2012 1.630 1.750 1.620 1.690 33,208 +0.04(+2.42%)
Nov 21, 2012 1.720 1.720 1.520 1.650 69,125 +0.07(+4.43%)
Nov 20, 2012 1.585 1.670 1.550 1.580 69,175 -0.08(-4.82%)
Nov 19, 2012 1.740 1.750 1.550 1.660 66,995 -0.09(-5.14%)
Nov 16, 2012 2.000 2.000 1.510 1.750 207,037 -0.48(-21.52%)
Nov 15, 2012 2.060 2.250 2.030 2.230 120,261 +0.17(+8.25%)
Nov 14, 2012 2.090 2.100 2.020 2.060 50,986 -0.04(-1.90%)
Nov 13, 2012 2.180 2.180 2.080 2.100 25,464 -0.06(-2.78%)
Nov 12, 2012 2.190 2.240 2.120 2.160 21,399 -0.01(-0.46%)
Nov 09, 2012 2.150 2.240 2.150 2.170 19,812 +0.04(+1.88%)
Nov 08, 2012 2.210 2.240 2.100 2.130 17,469 -0.11(-4.91%)
Nov 07, 2012 2.200 2.240 2.150 2.240 22,708 -0.02(-0.88%)
Nov 06, 2012 2.260 2.290 2.230 2.260 9,588 -0.01(-0.44%)
Nov 05, 2012 2.240 2.280 2.210 2.270 10,684 +0.00(+0.00%)
Nov 02, 2012 2.290 2.290 2.200 2.270 9,853 +0.02(+0.89%)
Nov 01, 2012 2.200 2.260 2.200 2.250 18,378 +0.02(+0.90%)
Oct 31, 2012 2.200 2.230 2.150 2.230 11,320 -0.01(-0.45%)
Oct 26, 2012 2.220 2.240 2.240 2.240 6,000 -0.01(-0.44%)
Oct 25, 2012 2.160 2.270 2.160 2.250 22,350 +0.09(+4.17%)
Oct 24, 2012 2.240 2.240 2.100 2.160 30,628 -0.06(-2.70%)
Oct 23, 2012 2.250 2.270 2.170 2.220 27,249 +0.01(+0.45%)
Oct 19, 2012 2.220 2.260 2.130 2.210 28,060 +0.01(+0.45%)
Oct 18, 2012 2.190 2.210 2.140 2.200 18,056 -0.02(-0.90%)
Oct 17, 2012 2.240 2.240 2.140 2.220 28,650 -0.02(-0.89%)
Oct 16, 2012 2.160 2.240 2.150 2.240 26,382 +0.11(+5.16%)
Oct 15, 2012 2.140 2.210 2.120 2.130 35,503 -0.02(-0.93%)
Oct 12, 2012 2.290 2.290 2.120 2.150 27,124 -0.12(-5.29%)
Oct 11, 2012 2.295 2.330 2.270 2.270 21,226 -0.02(-0.87%)
Oct 10, 2012 2.260 2.330 2.260 2.290 4,236 -0.01(-0.43%)
Oct 09, 2012 2.270 2.300 2.230 2.300 8,822 +0.00(+0.00%)
Oct 08, 2012 2.230 2.300 2.200 2.300 24,031 +0.04(+1.77%)
Oct 05, 2012 2.260 2.270 2.220 2.260 17,703 -0.01(-0.44%)
Oct 04, 2012 2.270 2.330 2.220 2.270 17,572 -0.02(-0.87%)
Oct 03, 2012 2.310 2.310 2.230 2.290 12,835 -0.05(-2.14%)
Oct 02, 2012 2.310 2.340 2.260 2.340 16,967 +0.02(+0.86%)
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.