CHINA NEW BORUN CORPORATION (NY: BORN)
2.740 USD  -0.040 (-1.44%)
Streaming Delayed Price  /  Updated: 11:32 AM EDT, Jul 25, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 30, 2013 1.260 1.280 1.260 1.280 8,775 +0.05(+4.07%)
Aug 29, 2013 1.230 1.230 1.210 1.230 10,106 -0.01(-0.81%)
Aug 28, 2013 1.210 1.290 1.210 1.240 7,300 +0.03(+2.48%)
Aug 27, 2013 1.250 1.290 1.210 1.210 34,421 -0.06(-4.72%)
Aug 26, 2013 1.300 1.302 1.250 1.270 10,626 -0.02(-1.55%)
Aug 23, 2013 1.250 1.330 1.250 1.290 6,645 -0.04(-3.01%)
Aug 22, 2013 1.370 1.370 1.310 1.330 12,124 -0.01(-0.75%)
Aug 21, 2013 1.210 1.490 1.210 1.340 29,824 +0.12(+9.83%)
Aug 20, 2013 1.210 1.250 1.200 1.220 34,032 +0.01(+0.83%)
Aug 19, 2013 1.340 1.390 1.200 1.210 95,516 -0.09(-6.92%)
Aug 16, 2013 1.350 1.410 1.300 1.300 68,018 -0.19(-12.75%)
Aug 15, 2013 1.490 1.500 1.370 1.490 98,252 -0.01(-0.66%)
Aug 14, 2013 1.500 1.550 1.310 1.500 139,045 +0.05(+3.43%)
Aug 13, 2013 1.347 1.480 1.320 1.450 92,589 +0.12(+9.19%)
Aug 12, 2013 1.240 1.350 1.240 1.328 55,689 +0.04(+2.95%)
Aug 09, 2013 1.310 1.311 1.250 1.290 26,129 -0.01(-0.77%)
Aug 08, 2013 1.300 1.325 1.280 1.300 4,124 +0.02(+1.90%)
Aug 07, 2013 1.280 1.280 1.230 1.276 9,158 +0.02(+1.25%)
Aug 06, 2013 1.240 1.284 1.230 1.260 3,612 -0.02(-1.57%)
Aug 05, 2013 1.300 1.340 1.240 1.280 8,527 -0.02(-1.53%)
Aug 02, 2013 1.350 1.359 1.300 1.300 32,361 -0.03(-2.26%)
Aug 01, 2013 1.300 1.349 1.280 1.330 8,640 +0.05(+3.91%)
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%)
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