CHINA NEW BORUN CORPORATION (NY: BORN)
2.020 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EDT, Sep 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2012 4.570 4.570 4.430 4.520 219,982 +0.01(+0.22%)
Jan 31, 2012 4.820 4.850 4.500 4.510 182,510 -0.23(-4.85%)
Jan 30, 2012 4.400 4.830 4.400 4.740 248,942 +0.31(+7.00%)
Jan 27, 2012 4.470 4.500 4.350 4.430 176,728 -0.09(-1.99%)
Jan 26, 2012 4.850 4.889 4.420 4.520 286,076 -0.25(-5.24%)
Jan 25, 2012 4.630 4.810 4.540 4.770 143,236 +0.09(+1.86%)
Jan 24, 2012 4.670 4.780 4.400 4.683 175,669 -0.04(-0.78%)
Jan 23, 2012 4.500 4.880 4.489 4.720 616,969 +0.22(+4.89%)
Jan 20, 2012 4.190 4.660 3.950 4.500 481,434 +0.33(+7.91%)
Jan 19, 2012 4.300 4.360 4.130 4.170 157,009 -0.08(-1.88%)
Jan 18, 2012 4.480 4.490 4.080 4.250 212,654 +0.03(+0.71%)
Jan 17, 2012 4.250 4.580 4.180 4.220 323,050 +0.04(+0.96%)
Jan 13, 2012 4.420 4.430 4.000 4.180 281,382 -0.29(-6.49%)
Jan 12, 2012 4.420 4.900 4.350 4.470 1,324,552 +0.15(+3.47%)
Jan 11, 2012 3.800 4.460 3.760 4.320 1,369,545 +0.97(+28.96%)
Jan 10, 2012 3.310 3.400 3.300 3.350 86,810 +0.07(+2.13%)
Jan 09, 2012 3.420 3.460 3.220 3.280 51,692 -0.09(-2.67%)
Jan 06, 2012 3.360 3.490 3.340 3.370 29,981 +0.04(+1.20%)
Jan 05, 2012 3.430 3.430 3.330 3.330 32,471 -0.15(-4.31%)
Jan 04, 2012 3.400 3.520 3.360 3.480 59,756 +0.35(+11.18%)
Dec 30, 2011 3.140 3.300 3.070 3.130 131,020 -0.06(-1.88%)
Dec 29, 2011 3.100 3.290 3.070 3.190 84,461 +0.03(+0.95%)
Dec 28, 2011 3.270 3.270 3.060 3.160 91,479 -0.15(-4.53%)
Dec 27, 2011 3.160 3.340 3.160 3.310 55,735 +0.00(+0.00%)
Dec 23, 2011 3.280 3.310 3.270 3.310 21,217 +0.00(+0.00%)
Dec 21, 2011 3.250 3.349 3.220 3.310 53,503 +0.06(+1.85%)
Dec 20, 2011 3.200 3.360 3.200 3.250 58,348 +0.07(+2.20%)
Dec 19, 2011 3.340 3.430 3.170 3.180 102,215 -0.20(-5.92%)
Dec 16, 2011 3.400 3.450 3.300 3.380 22,984 +0.11(+3.36%)
Dec 15, 2011 3.370 3.430 3.270 3.270 56,392 -0.06(-1.80%)
Dec 14, 2011 3.590 3.590 3.270 3.330 63,251 -0.15(-4.31%)
Dec 13, 2011 3.590 3.590 3.420 3.480 113,701 -0.07(-1.97%)
Dec 12, 2011 3.420 3.590 3.420 3.550 37,182 +0.05(+1.43%)
Dec 09, 2011 3.565 3.580 3.480 3.500 30,847 -0.01(-0.28%)
Dec 08, 2011 3.440 3.590 3.430 3.510 80,954 +0.00(+0.00%)
Dec 07, 2011 3.500 3.610 3.450 3.510 87,551 +0.06(+1.74%)
Dec 06, 2011 3.620 3.620 3.400 3.450 49,628 -0.12(-3.36%)
Dec 05, 2011 3.450 3.640 3.410 3.570 79,625 +0.15(+4.39%)
Dec 02, 2011 3.340 3.620 3.340 3.420 111,618 +0.08(+2.40%)
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