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 (%)
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%)
Apr 02, 2012 3.040 3.280 2.990 3.140 500,330 +0.12(+3.97%)
Mar 30, 2012 2.970 3.060 2.920 3.020 119,964 +0.10(+3.42%)
Mar 29, 2012 2.970 3.010 2.900 2.920 107,705 +0.01(+0.34%)
Mar 28, 2012 2.940 2.970 2.880 2.910 106,279 +0.02(+0.69%)
Mar 27, 2012 2.900 2.930 2.880 2.890 109,216 +0.03(+1.05%)
Mar 26, 2012 2.930 2.950 2.840 2.860 73,185 +0.07(+2.51%)
Mar 23, 2012 2.800 2.820 2.760 2.790 94,705 +0.02(+0.72%)
Mar 22, 2012 2.820 2.820 2.730 2.770 73,580 -0.03(-1.07%)
Mar 21, 2012 2.880 2.910 2.760 2.800 119,315 -0.08(-2.78%)
Mar 20, 2012 2.940 2.990 2.850 2.880 109,840 -0.11(-3.68%)
Mar 19, 2012 2.950 3.000 2.940 2.990 84,317 +0.06(+2.05%)
Mar 16, 2012 3.000 3.060 2.930 2.930 175,329 -0.07(-2.33%)
Mar 15, 2012 2.960 3.000 2.890 3.000 167,509 +0.08(+2.74%)
Mar 14, 2012 3.010 3.020 2.870 2.920 242,102 -0.05(-1.68%)
Mar 13, 2012 2.990 3.039 2.850 2.970 355,995 +0.03(+1.02%)
Mar 12, 2012 3.130 3.130 2.630 2.940 970,760 -0.16(-5.16%)
Mar 09, 2012 3.310 3.310 3.100 3.100 385,818 -0.17(-5.20%)
Mar 08, 2012 3.330 3.340 3.250 3.270 131,419 -0.01(-0.30%)
Mar 07, 2012 3.420 3.440 3.260 3.280 509,144 -0.06(-1.80%)
Mar 06, 2012 3.400 3.420 3.310 3.340 347,008 -0.05(-1.47%)
Mar 05, 2012 3.410 3.440 3.310 3.390 169,158 -0.01(-0.29%)
Mar 02, 2012 3.440 3.470 3.380 3.400 156,593 -0.04(-1.16%)
Mar 01, 2012 3.440 3.480 3.371 3.440 158,553 +0.05(+1.47%)
Feb 29, 2012 3.500 3.530 3.380 3.390 129,941 -0.08(-2.31%)
Feb 28, 2012 3.510 3.570 3.420 3.470 258,745 -0.03(-0.86%)
Feb 27, 2012 3.460 3.540 3.330 3.500 258,130 +0.05(+1.45%)
Feb 24, 2012 3.580 3.580 3.450 3.450 328,622 -0.06(-1.71%)
Feb 23, 2012 3.640 3.730 3.450 3.510 390,783 -0.06(-1.68%)
Feb 22, 2012 3.310 3.650 3.300 3.570 649,253 +0.25(+7.53%)
Feb 21, 2012 3.550 3.580 3.300 3.320 405,612 -0.17(-4.87%)
Feb 17, 2012 3.620 3.650 3.430 3.490 305,093 -0.06(-1.69%)
Feb 16, 2012 3.490 3.580 3.410 3.550 319,683 +0.08(+2.31%)
Feb 15, 2012 3.580 3.650 3.460 3.470 180,896 -0.13(-3.61%)
Feb 14, 2012 3.800 3.821 3.570 3.600 162,511 -0.22(-5.76%)
Feb 13, 2012 3.850 3.980 3.800 3.820 120,379 +0.00(+0.00%)
Feb 10, 2012 3.950 3.970 3.770 3.820 128,478 -0.15(-3.78%)
Feb 09, 2012 4.100 4.150 3.950 3.970 135,593 -0.14(-3.41%)
Feb 08, 2012 4.070 4.150 3.650 4.110 310,270 +0.06(+1.48%)
Feb 07, 2012 4.330 4.330 4.020 4.050 177,371 -0.26(-6.03%)
Feb 06, 2012 4.360 4.430 4.250 4.310 113,676 -0.08(-1.82%)
Feb 03, 2012 4.400 4.440 4.360 4.390 223,403 -0.02(-0.45%)
Feb 02, 2012 4.580 4.580 4.350 4.410 187,420 -0.11(-2.43%)
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.