CHINA NEW BORUN CORPORATION (NY: BORN)
2.800 USD  +0.050 (+1.81%)
Streaming Delayed Price  /  Updated: 11:05 AM EDT, Jul 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2013 1.110 1.130 1.110 1.110 20,226 +0.00(+0.00%)
Apr 29, 2013 1.130 1.190 1.080 1.110 40,205 -0.02(-1.77%)
Apr 26, 2013 1.120 1.150 1.120 1.130 56,275 -0.02(-1.74%)
Apr 25, 2013 1.190 1.220 1.070 1.150 96,318 -0.04(-3.36%)
Apr 24, 2013 1.250 1.250 1.160 1.190 55,110 -0.02(-1.64%)
Apr 23, 2013 1.210 1.240 1.150 1.210 39,055 +0.01(+0.82%)
Apr 22, 2013 1.240 1.240 1.180 1.200 14,733 -0.03(-2.43%)
Apr 19, 2013 1.220 1.250 1.200 1.230 9,374 +0.04(+3.36%)
Apr 18, 2013 1.300 1.350 1.190 1.190 28,644 -0.12(-9.16%)
Apr 17, 2013 1.370 1.430 1.270 1.310 31,075 -0.09(-6.43%)
Apr 16, 2013 1.430 1.430 1.400 1.400 7,932 +0.00(+0.00%)
Apr 15, 2013 1.420 1.440 1.400 1.400 17,085 -0.02(-1.41%)
Apr 12, 2013 1.400 1.430 1.400 1.420 7,152 +0.01(+0.85%)
Apr 11, 2013 1.400 1.430 1.400 1.408 6,237 +0.02(+1.30%)
Apr 10, 2013 1.430 1.430 1.380 1.390 7,139 +0.01(+0.72%)
Apr 09, 2013 1.380 1.440 1.380 1.380 12,598 -0.03(-2.13%)
Apr 08, 2013 1.430 1.440 1.410 1.410 4,080 +0.01(+0.71%)
Apr 05, 2013 1.410 1.440 1.400 1.400 18,867 -0.04(-2.78%)
Apr 04, 2013 1.400 1.440 1.390 1.440 18,609 +0.05(+3.60%)
Apr 03, 2013 1.400 1.420 1.390 1.390 23,810 -0.01(-0.71%)
Apr 02, 2013 1.440 1.440 1.400 1.400 34,886 +0.00(+0.00%)
Apr 01, 2013 1.390 1.500 1.390 1.400 44,927 -0.02(-1.41%)
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%)
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