CHINA NEW BORUN CORPORATION (NY: BORN)
1.570 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EDT, Oct 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 29, 2013 1.790 1.870 1.770 1.810 92,251 -0.02(-1.09%)
Nov 27, 2013 1.710 1.866 1.710 1.830 307,555 +0.10(+5.78%)
Nov 26, 2013 1.800 1.800 1.700 1.730 219,574 -0.03(-1.70%)
Nov 25, 2013 1.960 2.029 1.700 1.760 449,015 -0.21(-10.69%)
Nov 22, 2013 2.020 2.089 1.970 1.971 106,872 -0.07(-3.40%)
Nov 21, 2013 2.040 2.140 1.920 2.040 792,847 +0.07(+3.55%)
Nov 20, 2013 2.000 2.080 1.940 1.970 170,072 +0.00(+0.00%)
Nov 19, 2013 2.070 2.170 1.930 1.970 373,835 -0.09(-4.37%)
Nov 18, 2013 2.180 2.350 2.000 2.060 694,492 -0.16(-7.21%)
Nov 15, 2013 2.350 2.380 2.160 2.220 483,587 -0.10(-4.31%)
Nov 14, 2013 2.270 2.530 2.140 2.320 1,656,751 +0.23(+11.00%)
Nov 12, 2013 2.130 2.310 2.051 2.090 818,858 -0.06(-2.79%)
Nov 11, 2013 1.780 2.470 1.780 2.150 2,263,810 +0.37(+20.79%)
Nov 08, 2013 1.940 1.940 1.780 1.780 229,450 -0.10(-5.32%)
Nov 07, 2013 2.050 2.130 1.810 1.880 643,413 -0.26(-12.15%)
Nov 06, 2013 1.720 2.150 1.670 2.140 2,109,625 +0.44(+25.96%)
Nov 05, 2013 1.720 1.800 1.650 1.699 416,908 -0.05(-2.91%)
Nov 04, 2013 1.900 1.900 1.740 1.750 359,040 -0.13(-6.91%)
Nov 01, 2013 1.870 1.980 1.820 1.880 304,666 +0.03(+1.51%)
Oct 31, 2013 1.920 2.040 1.820 1.852 282,887 -0.07(-3.54%)
Oct 30, 2013 1.950 2.060 1.900 1.920 273,753 -0.06(-3.03%)
Oct 29, 2013 2.050 2.170 1.960 1.980 549,266 +0.00(+0.00%)
Oct 28, 2013 1.860 2.060 1.810 1.980 890,927 +0.13(+7.03%)
Oct 25, 2013 1.920 2.200 1.837 1.850 927,548 -0.09(-4.64%)
Oct 24, 2013 2.190 2.360 1.900 1.940 954,550 -0.25(-11.42%)
Oct 23, 2013 2.320 2.400 2.120 2.190 942,636 -0.26(-10.61%)
Oct 22, 2013 2.320 2.610 2.260 2.450 2,675,233 +0.25(+11.36%)
Oct 21, 2013 2.500 2.629 2.180 2.200 2,472,735 -0.20(-8.33%)
Oct 18, 2013 2.850 2.930 2.400 2.400 1,291,999 -0.33(-12.09%)
Oct 17, 2013 3.160 3.280 2.720 2.730 2,677,563 -0.52(-16.00%)
Oct 16, 2013 3.610 4.400 3.050 3.250 14,034,163 +0.14(+4.50%)
Oct 15, 2013 1.390 3.120 1.390 3.110 6,224,075 +1.74(+127.01%)
Oct 14, 2013 1.390 1.400 1.370 1.370 15,850 +0.02(+1.48%)
Oct 11, 2013 1.400 1.400 1.330 1.350 30,127 -0.07(-4.93%)
Oct 10, 2013 1.390 1.480 1.390 1.420 70,383 -0.04(-2.74%)
Oct 09, 2013 1.500 1.500 1.400 1.460 69,330 +0.03(+2.10%)
Oct 08, 2013 1.400 1.490 1.400 1.430 140,669 +0.06(+4.37%)
Oct 07, 2013 1.370 1.440 1.350 1.370 62,510 +0.02(+1.49%)
Oct 04, 2013 1.350 1.410 1.290 1.350 23,399 -0.01(-0.72%)
Oct 03, 2013 1.360 1.400 1.350 1.360 40,729 +0.03(+2.25%)
Oct 02, 2013 1.350 1.400 1.320 1.330 9,750 -0.00(-0.01%)
Oct 01, 2013 1.310 1.350 1.300 1.330 36,994 +0.09(+7.26%)
Sep 27, 2013 1.210 1.280 1.190 1.240 46,915 +0.02(+1.64%)
Sep 26, 2013 1.220 1.240 1.220 1.220 25,923 -0.00(-0.01%)
Sep 25, 2013 1.190 1.240 1.190 1.220 16,088 +0.03(+2.53%)
Sep 24, 2013 1.190 1.200 1.190 1.190 8,839 -0.00(-0.08%)
Sep 23, 2013 1.191 1.199 1.190 1.191 3,970 -0.01(-0.75%)
Sep 20, 2013 1.190 1.230 1.180 1.200 14,166 +0.01(+0.84%)
Sep 19, 2013 1.210 1.217 1.190 1.190 25,935 -0.04(-3.25%)
Sep 18, 2013 1.240 1.260 1.195 1.230 18,050 -0.01(-0.81%)
Sep 17, 2013 1.210 1.250 1.210 1.240 5,546 +0.02(+1.64%)
Sep 16, 2013 1.220 1.260 1.210 1.220 10,468 +0.00(+0.00%)
Sep 12, 2013 1.220 1.220 1.220 0 +0.02(+1.67%)
Sep 11, 2013 1.210 1.240 1.200 1.200 34,606 -0.04(-3.22%)
Sep 10, 2013 1.250 1.260 1.230 1.240 22,282 -0.04(-3.13%)
Sep 09, 2013 1.240 1.280 1.220 1.280 15,627 +0.04(+3.22%)
Sep 06, 2013 1.240 1.270 1.230 1.240 13,960 +0.01(+0.81%)
Sep 05, 2013 1.230 1.260 1.220 1.230 16,227 -0.01(-0.81%)
Sep 04, 2013 1.220 1.260 1.210 1.240 6,671 -0.03(-2.36%)
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