CHINA NEW BORUN CORPORATION (NY: BORN)
1.670 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EDT, Oct 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 28, 2013 1.430 1.450 1.400 1.420 24,026 -0.02(-1.39%)
Mar 27, 2013 1.450 1.470 1.410 1.440 47,160 +0.01(+0.70%)
Mar 26, 2013 1.450 1.500 1.410 1.430 36,524 -0.02(-1.38%)
Mar 25, 2013 1.460 1.490 1.440 1.450 17,933 -0.05(-3.33%)
Mar 22, 2013 1.510 1.530 1.450 1.500 1,699 -0.04(-2.60%)
Mar 21, 2013 1.520 1.590 1.500 1.540 15,526 +0.04(+2.67%)
Mar 20, 2013 1.510 1.510 1.460 1.500 29,561 -0.01(-0.66%)
Mar 19, 2013 1.520 1.600 1.510 1.510 56,370 -0.01(-0.66%)
Mar 18, 2013 1.530 1.580 1.520 1.520 28,970 -0.04(-2.57%)
Mar 15, 2013 1.600 1.600 1.520 1.560 12,130 -0.04(-2.49%)
Mar 14, 2013 1.600 1.620 1.600 1.600 15,514 +0.00(+0.00%)
Mar 13, 2013 1.560 1.600 1.550 1.600 23,038 +0.05(+2.96%)
Mar 12, 2013 1.600 1.600 1.540 1.554 10,717 -0.05(-2.88%)
Mar 11, 2013 1.560 1.600 1.530 1.600 24,847 +0.08(+5.26%)
Mar 08, 2013 1.590 1.620 1.510 1.520 21,439 -0.03(-1.94%)
Mar 07, 2013 1.740 1.740 1.520 1.550 157,095 -0.18(-10.40%)
Mar 06, 2013 1.690 1.740 1.640 1.730 26,003 +0.07(+4.22%)
Mar 05, 2013 1.670 1.670 1.640 1.660 27,627 -0.02(-1.19%)
Mar 04, 2013 1.670 1.720 1.650 1.680 29,732 -0.03(-1.75%)
Mar 01, 2013 1.760 1.760 1.640 1.710 34,762 -0.01(-0.58%)
Feb 28, 2013 1.680 1.720 1.655 1.720 30,784 +0.04(+2.38%)
Feb 27, 2013 1.820 1.840 1.680 1.680 54,739 -0.02(-1.18%)
Feb 26, 2013 1.700 1.740 1.690 1.700 1,884 -0.07(-3.95%)
Feb 22, 2013 1.720 1.770 1.720 1.770 6,686 +0.09(+5.36%)
Feb 21, 2013 1.726 1.810 1.680 1.680 10,286 -0.07(-4.00%)
Feb 20, 2013 1.700 1.840 1.700 1.750 7,030 -0.05(-2.78%)
Feb 19, 2013 1.820 1.820 1.710 1.800 25,456 -0.02(-1.10%)
Feb 15, 2013 1.790 1.820 1.778 1.820 10,039 +0.00(+0.00%)
Feb 14, 2013 1.780 1.820 1.730 1.820 21,105 +0.11(+6.43%)
Feb 13, 2013 1.740 1.740 1.680 1.710 13,974 -0.02(-1.16%)
Feb 12, 2013 1.700 1.770 1.690 1.730 39,934 +0.05(+2.98%)
Feb 11, 2013 1.650 1.710 1.650 1.680 20,302 +0.03(+1.82%)
Feb 08, 2013 1.770 1.810 1.650 1.650 113,476 -0.15(-8.33%)
Feb 07, 2013 1.890 1.910 1.790 1.800 20,590 -0.13(-6.74%)
Feb 06, 2013 1.980 1.980 1.810 1.930 11,994 +0.06(+3.21%)
Feb 04, 2013 1.930 1.930 1.840 1.870 19,558 -0.08(-4.10%)
Feb 01, 2013 1.970 1.970 1.920 1.950 10,703 +0.00(+0.00%)
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%)
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