CHINA NEW BORUN CORPORATION (NY: BORN)
1.960 USD  +0.010 (+0.51%)
Official Closing Price  /  Updated: 6:40 PM EDT, Sep 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2013 2.500 2.500 2.500 0 -0.30(-10.71%)
Dec 30, 2013 2.290 3.180 2.200 2.800 6,142,325 +0.60(+27.27%)
Dec 27, 2013 2.250 2.310 2.100 2.200 409,643 +0.03(+1.38%)
Dec 26, 2013 2.100 2.350 2.100 2.170 606,613 +0.08(+3.83%)
Dec 24, 2013 2.060 2.169 2.060 2.090 71,231 +0.03(+1.46%)
Dec 23, 2013 2.170 2.180 2.018 2.060 136,900 -0.06(-2.83%)
Dec 20, 2013 2.060 2.200 2.010 2.120 229,724 +0.02(+0.95%)
Dec 19, 2013 2.110 2.110 2.060 2.100 87,404 -0.01(-0.47%)
Dec 18, 2013 2.040 2.130 2.020 2.110 149,364 +0.00(+0.00%)
Dec 17, 2013 2.140 2.180 2.010 2.110 166,833 -0.03(-1.41%)
Dec 16, 2013 2.150 2.250 2.120 2.140 160,594 -0.01(-0.47%)
Dec 13, 2013 2.120 2.350 2.120 2.150 177,005 -0.02(-0.92%)
Dec 12, 2013 2.180 2.260 2.140 2.170 217,714 +0.01(+0.46%)
Dec 11, 2013 2.130 2.470 2.050 2.160 812,392 +0.01(+0.47%)
Dec 10, 2013 2.070 2.150 1.960 2.150 272,762 +0.08(+3.86%)
Dec 09, 2013 2.070 2.150 2.000 2.070 479,914 -0.17(-7.59%)
Dec 06, 2013 1.840 2.250 1.800 2.240 1,620,127 +0.41(+22.40%)
Dec 05, 2013 1.810 1.850 1.780 1.830 60,847 +0.01(+0.55%)
Dec 04, 2013 1.751 1.850 1.750 1.820 91,699 +0.07(+4.00%)
Dec 03, 2013 1.810 1.810 1.750 1.750 101,927 -0.03(-1.69%)
Dec 02, 2013 1.770 1.880 1.770 1.780 196,141 -0.03(-1.66%)
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%)
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