CHINA NEW BORUN CORPORATION (NY: BORN)
2.780 USD  -0.030 (-1.07%)
Official Closing Price  /  Updated: 4:15 PM EDT, Jul 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2013 1.900 2.000 1.880 1.950 15,814 +0.04(+2.09%)
Jan 30, 2013 1.940 1.940 1.880 1.910 7,271 -0.01(-0.52%)
Jan 29, 2013 1.940 1.990 1.810 1.920 21,883 -0.03(-1.54%)
Jan 28, 2013 2.060 2.069 1.870 1.950 32,088 +0.05(+2.63%)
Jan 25, 2013 2.010 2.050 1.800 1.900 66,787 -0.13(-6.40%)
Jan 24, 2013 2.100 2.100 2.020 2.030 40,118 -0.04(-1.93%)
Jan 23, 2013 2.080 2.180 2.000 2.070 84,411 -0.11(-5.05%)
Jan 22, 2013 1.990 2.180 1.930 2.180 104,045 +0.20(+10.10%)
Jan 18, 2013 1.900 1.990 1.900 1.980 72,605 +0.08(+4.21%)
Jan 17, 2013 1.970 1.988 1.900 1.900 42,023 -0.03(-1.55%)
Jan 16, 2013 1.880 1.950 1.840 1.930 59,331 +0.09(+4.89%)
Jan 15, 2013 1.721 1.840 1.740 1.840 57,828 +0.10(+5.75%)
Jan 14, 2013 1.670 1.750 1.670 1.740 46,957 +0.06(+3.57%)
Jan 12, 2013 1.710 1.710 1.650 1.680 24,157 +0.00(+0.00%)
Jan 11, 2013 1.710 1.710 1.650 1.680 24,157 -0.03(-1.75%)
Jan 10, 2013 1.720 1.720 1.650 1.710 12,414 -0.01(-0.58%)
Jan 09, 2013 1.650 1.770 1.600 1.720 60,433 +0.07(+4.24%)
Jan 08, 2013 1.670 1.700 1.610 1.650 17,948 -0.02(-1.20%)
Jan 07, 2013 1.650 1.700 1.631 1.670 28,587 -0.01(-0.60%)
Jan 04, 2013 1.680 1.680 1.630 1.680 35,422 +0.01(+0.60%)
Jan 03, 2013 1.640 1.700 1.610 1.670 42,014 -0.01(-0.60%)
Jan 02, 2013 1.580 1.680 1.540 1.680 56,252 +0.14(+9.09%)
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 1.711 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 24, 2012 1.630 1.750 1.620 1.690 33,208 +0.00(+0.00%)
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%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here