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 (%)
May 31, 2013 1.490 1.500 1.390 1.390 15,810 -0.05(-3.47%)
May 30, 2013 1.430 1.500 1.410 1.440 22,022 +0.01(+0.70%)
May 29, 2013 1.450 1.460 1.380 1.430 27,348 -0.03(-2.05%)
May 28, 2013 1.470 1.560 1.440 1.460 21,652 -0.01(-0.68%)
May 24, 2013 1.540 1.540 1.440 1.470 44,239 -0.05(-3.29%)
May 23, 2013 1.550 1.560 1.520 1.520 49,203 -0.03(-1.94%)
May 22, 2013 1.660 1.660 1.550 1.550 45,727 +0.01(+0.65%)
May 21, 2013 1.600 1.600 1.450 1.540 98,962 -0.11(-6.66%)
May 20, 2013 1.550 1.670 1.550 1.650 48,775 +0.11(+7.14%)
May 17, 2013 1.660 1.670 1.530 1.540 30,840 -0.09(-5.52%)
May 16, 2013 1.650 1.660 1.610 1.630 37,271 -0.03(-1.81%)
May 15, 2013 1.600 1.680 1.500 1.660 62,507 +0.18(+12.17%)
May 13, 2013 1.490 1.498 1.440 1.480 10,732 +0.01(+0.67%)
May 10, 2013 1.540 1.540 1.440 1.470 40,905 -0.09(-5.77%)
May 09, 2013 1.560 1.599 1.530 1.560 25,516 +0.01(+0.65%)
May 08, 2013 1.510 1.580 1.500 1.550 39,605 +0.04(+2.65%)
May 07, 2013 1.620 1.630 1.510 1.510 158,889 -0.01(-0.66%)
May 06, 2013 1.290 1.590 1.290 1.520 208,931 +0.21(+16.03%)
May 03, 2013 1.150 1.340 1.120 1.310 109,584 +0.19(+16.96%)
May 02, 2013 1.150 1.180 1.120 1.120 74,097 -0.01(-0.88%)
May 01, 2013 1.110 1.130 1.110 1.130 16,163 +0.02(+1.80%)
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%)
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