CHINA NEW BORUN CORPORATION (NY: BORN)
2.330 USD  +0.030 (+1.30%)
Official Closing Price  /  Updated: 6:40 PM EDT, Aug 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2013 1.275 1.299 1.270 1.280 8,587 -0.02(-1.53%)
Jul 30, 2013 1.270 1.300 1.270 1.300 11,921 +0.02(+1.94%)
Jul 29, 2013 1.241 1.275 1.231 1.275 3,601 +0.04(+2.84%)
Jul 26, 2013 1.240 1.260 1.230 1.240 4,751 +0.01(+0.81%)
Jul 25, 2013 1.289 1.289 1.200 1.230 16,806 -0.06(-4.65%)
Jul 24, 2013 1.260 1.330 1.200 1.290 30,467 +0.04(+3.21%)
Jul 23, 2013 1.270 1.293 1.230 1.250 30,080 -0.01(-0.80%)
Jul 22, 2013 1.280 1.290 1.250 1.260 25,966 -0.02(-1.56%)
Jul 19, 2013 1.280 1.340 1.260 1.280 7,140 +0.01(+1.15%)
Jul 18, 2013 1.280 1.350 1.260 1.266 44,822 -0.00(-0.35%)
Jul 17, 2013 1.240 1.270 1.220 1.270 14,538 +0.04(+3.34%)
Jul 16, 2013 1.200 1.230 1.200 1.229 3,153 -0.00(-0.08%)
Jul 15, 2013 1.280 1.280 1.200 1.230 36,232 +0.01(+0.82%)
Jul 12, 2013 1.210 1.223 1.210 1.220 4,089 +0.01(+0.82%)
Jul 11, 2013 1.220 1.230 1.180 1.210 6,241 +0.00(+0.01%)
Jul 10, 2013 1.170 1.250 1.150 1.210 13,456 -0.04(-3.20%)
Jul 09, 2013 1.300 1.300 1.210 1.250 13,953 -0.05(-3.85%)
Jul 08, 2013 1.252 1.300 1.252 1.300 11,497 +0.03(+2.36%)
Jul 05, 2013 1.280 1.310 1.250 1.270 7,466 -0.03(-2.31%)
Jul 03, 2013 1.300 1.300 1.250 1.300 6,552 -0.03(-2.26%)
Jul 02, 2013 1.270 1.370 1.270 1.330 44,299 +0.08(+6.67%)
Jul 01, 2013 1.210 1.310 1.210 1.247 23,591 +0.07(+5.66%)
Jun 28, 2013 1.180 1.290 1.180 1.180 65,872 +0.03(+2.60%)
Jun 26, 2013 1.160 1.210 1.150 1.150 20,561 +0.00(+0.01%)
Jun 25, 2013 1.180 1.200 1.150 1.150 19,700 -0.03(-2.54%)
Jun 24, 2013 1.200 1.201 1.180 1.180 16,012 -0.02(-1.26%)
Jun 21, 2013 1.200 1.210 1.151 1.195 10,841 +0.00(+0.34%)
Jun 20, 2013 1.190 1.220 1.163 1.191 28,561 -0.02(-1.57%)
Jun 19, 2013 1.200 1.210 1.189 1.210 51,521 +0.01(+0.83%)
Jun 18, 2013 1.220 1.220 1.150 1.200 19,782 -0.03(-2.44%)
Jun 17, 2013 1.220 1.280 1.220 1.230 7,250 +0.01(+0.79%)
Jun 14, 2013 1.220 1.230 1.210 1.220 4,780 -0.01(-0.78%)
Jun 13, 2013 1.200 1.240 1.200 1.230 33,970 +0.00(+0.00%)
Jun 12, 2013 1.210 1.270 1.110 1.230 159,415 -0.01(-0.89%)
Jun 11, 2013 1.250 1.400 1.230 1.241 52,555 -0.05(-3.80%)
Jun 10, 2013 1.330 1.350 1.290 1.290 9,498 -0.04(-3.01%)
Jun 07, 2013 1.330 1.345 1.330 1.330 21,130 +0.00(+0.00%)
Jun 06, 2013 1.350 1.361 1.270 1.330 66,924 -0.04(-2.92%)
Jun 05, 2013 1.380 1.420 1.370 1.370 35,070 -0.03(-2.14%)
Jun 04, 2013 1.430 1.440 1.350 1.400 39,600 -0.00(-0.01%)
Jun 03, 2013 1.410 1.470 1.380 1.400 6,786 +0.01(+0.73%)
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%)
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