CHINA NEW BORUN CORPORATION (NY: BORN)
2.870 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2014 2.870 2.870 2.870 0 +0.06(+2.14%)
Apr 16, 2014 2.690 2.840 2.670 2.810 74,559 +0.13(+4.85%)
Apr 15, 2014 2.720 2.729 2.600 2.680 113,044 +0.01(+0.37%)
Apr 14, 2014 2.710 2.760 2.600 2.670 83,353 -0.02(-0.74%)
Apr 11, 2014 2.820 2.830 2.645 2.690 108,308 -0.16(-5.61%)
Apr 10, 2014 2.990 2.990 2.820 2.850 59,538 -0.08(-2.73%)
Apr 09, 2014 2.830 2.950 2.750 2.930 190,992 +0.10(+3.53%)
Apr 08, 2014 2.651 2.889 2.650 2.830 145,671 +0.15(+5.60%)
Apr 07, 2014 2.920 3.000 2.620 2.680 434,788 -0.29(-9.76%)
Apr 04, 2014 3.310 3.410 2.950 2.970 354,038 -0.23(-7.19%)
Apr 03, 2014 3.360 3.540 3.200 3.200 290,191 -0.17(-5.04%)
Apr 02, 2014 3.390 3.430 3.140 3.370 192,985 -0.02(-0.59%)
Apr 01, 2014 3.290 3.490 3.290 3.390 248,483 +0.08(+2.42%)
Mar 31, 2014 3.170 3.426 3.150 3.310 320,653 +0.15(+4.75%)
Mar 28, 2014 3.110 3.200 3.110 3.160 126,215 +0.06(+1.94%)
Mar 27, 2014 3.040 3.130 2.950 3.100 141,982 +0.06(+1.97%)
Mar 26, 2014 3.270 3.280 3.010 3.040 250,097 -0.21(-6.46%)
Mar 25, 2014 3.360 3.500 3.120 3.250 302,306 -0.10(-2.99%)
Mar 24, 2014 3.600 3.640 3.280 3.350 314,153 -0.22(-6.16%)
Mar 21, 2014 3.130 3.570 3.100 3.570 866,977 +0.45(+14.42%)
Mar 20, 2014 3.110 3.170 3.070 3.120 66,614 -0.05(-1.58%)
Mar 19, 2014 3.160 3.325 3.021 3.170 240,910 -0.03(-0.94%)
Mar 18, 2014 3.040 3.246 3.000 3.200 240,634 +0.11(+3.56%)
Mar 17, 2014 2.820 3.150 2.810 3.090 393,195 +0.26(+9.19%)
Mar 14, 2014 2.960 3.000 2.810 2.830 208,812 -0.13(-4.39%)
Mar 13, 2014 3.090 3.180 2.930 2.960 431,583 -0.01(-0.35%)
Mar 12, 2014 2.920 3.050 2.920 2.970 232,839 +0.05(+1.73%)
Mar 11, 2014 3.240 3.480 2.900 2.920 725,257 -0.40(-12.05%)
Mar 10, 2014 3.460 3.500 3.210 3.320 285,482 -0.05(-1.48%)
Mar 07, 2014 3.600 3.690 3.350 3.370 879,585 -0.28(-7.67%)
Mar 06, 2014 4.310 4.310 3.510 3.650 4,261,829 +0.39(+11.96%)
Mar 05, 2014 2.860 3.380 2.807 3.260 1,632,262 +0.39(+13.59%)
Mar 04, 2014 2.790 2.892 2.740 2.870 401,932 +0.14(+5.13%)
Mar 03, 2014 2.750 2.750 2.600 2.730 164,220 +0.01(+0.37%)
Feb 28, 2014 2.650 2.860 2.620 2.720 384,588 +0.09(+3.42%)
Feb 27, 2014 2.540 2.650 2.500 2.630 171,444 +0.11(+4.37%)
Feb 26, 2014 2.540 2.580 2.460 2.520 139,302 +0.01(+0.40%)
Feb 25, 2014 2.570 2.660 2.470 2.510 250,301 -0.06(-2.33%)
Feb 24, 2014 2.610 2.668 2.570 2.570 166,814 +0.02(+0.78%)
Feb 21, 2014 2.590 2.600 2.530 2.550 188,771 -0.06(-2.30%)
Feb 20, 2014 2.550 2.620 2.490 2.610 182,370 +0.12(+4.82%)
Feb 19, 2014 2.370 2.580 2.301 2.490 395,699 +0.12(+5.06%)
Feb 18, 2014 2.370 2.430 2.340 2.370 225,984 +0.00(+0.00%)
Feb 14, 2014 2.370 2.370 2.370 0 +0.11(+4.87%)
Feb 13, 2014 2.120 2.320 2.120 2.260 313,250 +0.14(+6.60%)
Feb 12, 2014 2.190 2.190 2.040 2.120 207,674 -0.01(-0.47%)
Feb 11, 2014 2.160 2.250 2.100 2.130 201,434 -0.03(-1.39%)
Feb 10, 2014 2.130 2.250 2.130 2.160 169,319 +0.01(+0.47%)
Feb 07, 2014 2.130 2.205 2.110 2.150 46,525 +0.01(+0.47%)
Feb 06, 2014 2.080 2.193 2.080 2.140 90,871 +0.07(+3.38%)
Feb 05, 2014 2.090 2.173 2.070 2.070 88,411 -0.09(-4.17%)
Feb 04, 2014 2.030 2.290 2.020 2.160 185,166 +0.07(+3.35%)
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