CHINA NEW BORUN CORPORATION (NY: BORN)
1.260 USD  +0.060 (+5.00%)
Official Closing Price  /  Updated: 6:40 PM EST, Feb 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 27, 2015 1.190 1.270 1.170 1.260 54,186 +0.06(+5.00%)
Feb 26, 2015 1.220 1.220 1.170 1.200 11,732 +0.02(+1.69%)
Feb 25, 2015 1.180 1.240 1.150 1.180 61,876 +0.01(+0.85%)
Feb 24, 2015 1.210 1.250 1.170 1.170 34,972 -0.04(-3.31%)
Feb 23, 2015 1.240 1.250 1.210 1.210 26,587 -0.01(-0.74%)
Feb 20, 2015 1.240 1.240 1.180 1.219 33,142 +0.02(+1.58%)
Feb 19, 2015 1.201 1.223 1.200 1.200 7,964 -0.01(-0.83%)
Feb 18, 2015 1.260 1.260 1.200 1.210 27,971 -0.04(-3.20%)
Feb 17, 2015 1.240 1.270 1.240 1.250 35,312 +0.03(+2.46%)
Feb 13, 2015 1.220 1.220 1.220 0 +0.04(+3.39%)
Feb 12, 2015 1.150 1.190 1.150 1.180 35,991 +0.03(+2.61%)
Feb 11, 2015 1.100 1.150 1.100 1.150 22,182 +0.00(+0.01%)
Feb 10, 2015 1.160 1.200 1.140 1.150 24,003 -0.01(-0.87%)
Feb 09, 2015 1.100 1.200 1.100 1.160 65,718 +0.01(+0.87%)
Feb 06, 2015 1.170 1.180 1.140 1.150 63,335 -0.02(-1.71%)
Feb 05, 2015 1.230 1.230 1.148 1.170 38,108 -0.06(-4.88%)
Feb 04, 2015 1.250 1.270 1.230 1.230 14,886 +0.00(+0.00%)
Feb 03, 2015 1.172 1.290 1.172 1.230 25,885 +0.07(+5.74%)
Feb 02, 2015 1.140 1.180 1.120 1.163 61,110 +0.02(+2.04%)
Jan 30, 2015 1.180 1.180 1.140 1.140 32,448 -0.04(-3.39%)
Jan 29, 2015 1.160 1.200 1.070 1.180 83,322 +0.03(+2.61%)
Jan 28, 2015 1.180 1.200 1.150 1.150 18,807 -0.06(-4.96%)
Jan 27, 2015 1.200 1.230 1.200 1.210 8,001 -0.02(-1.63%)
Jan 26, 2015 1.190 1.230 1.180 1.230 11,319 +0.05(+4.24%)
Jan 23, 2015 1.170 1.190 1.149 1.180 30,756 +0.01(+0.85%)
Jan 22, 2015 1.180 1.220 1.170 1.170 30,073 -0.00(-0.14%)
Jan 21, 2015 1.198 1.220 1.170 1.172 18,106 -0.03(-2.37%)
Jan 20, 2015 1.230 1.230 1.180 1.200 27,406 -0.01(-0.83%)
Jan 16, 2015 1.164 1.220 1.150 1.210 35,607 +0.11(+10.00%)
Jan 15, 2015 1.240 1.100 1.100 67,197 -0.07(-5.98%)
Jan 14, 2015 1.200 1.260 1.100 1.170 111,039 -0.03(-2.50%)
Jan 13, 2015 1.200 50,945 +0.01(+0.84%)
Jan 12, 2015 1.238 1.180 1.190 20,384 -0.04(-3.25%)
Jan 09, 2015 1.277 1.280 1.200 1.230 20,310 -0.03(-2.50%)
Jan 08, 2015 1.260 1.330 1.220 1.262 47,651 -0.01(-0.66%)
Jan 07, 2015 1.300 1.310 1.200 1.270 69,493 +0.00(+0.00%)
Jan 06, 2015 1.250 1.340 1.250 1.270 31,603 +0.03(+2.42%)
Jan 05, 2015 1.210 1.340 1.160 1.240 113,345 +0.03(+2.48%)
Jan 02, 2015 1.310 1.310 1.196 1.210 126,336 -0.07(-5.70%)
Dec 31, 2014 1.283 1.283 1.283 0 -0.06(-4.61%)
Dec 30, 2014 1.330 1.410 1.250 1.345 155,648 -0.03(-2.52%)
Dec 29, 2014 1.380 1.410 1.320 1.380 157,175 +0.01(+0.73%)
Dec 26, 2014 1.380 1.410 1.370 1.370 30,121 -0.01(-0.72%)
Dec 24, 2014 1.380 1.380 1.380 0 +0.02(+1.47%)
Dec 23, 2014 1.400 1.400 1.360 1.360 42,619 -0.04(-2.86%)
Dec 22, 2014 1.410 1.410 1.360 1.400 47,487 +0.02(+1.45%)
Dec 19, 2014 1.450 1.480 1.380 1.380 119,068 -0.03(-2.13%)
Dec 18, 2014 1.450 1.470 1.410 1.410 17,725 +0.00(+0.00%)
Dec 17, 2014 1.410 1.469 1.360 1.410 46,447 +0.00(+0.00%)
Dec 16, 2014 1.500 1.410 58,734 -0.02(-1.40%)
Dec 15, 2014 1.440 1.470 1.400 1.430 48,020 -0.04(-2.72%)
Dec 12, 2014 1.460 1.540 1.420 1.470 73,077 +0.02(+1.39%)
Dec 11, 2014 1.420 1.500 1.420 1.450 17,218 +0.04(+2.83%)
Dec 10, 2014 1.420 1.550 1.410 1.410 71,624 -0.02(-1.40%)
Dec 09, 2014 1.480 1.570 1.410 1.430 36,050 -0.04(-2.72%)
Dec 08, 2014 1.530 1.530 1.450 1.470 41,356 -0.05(-3.29%)
Dec 05, 2014 1.450 1.500 1.450 1.520 56,945 +0.07(+4.83%)
Dec 04, 2014 1.520 1.560 1.450 1.450 68,392 -0.09(-5.84%)
Dec 03, 2014 1.600 1.640 1.500 1.540 92,789 -0.06(-3.75%)
Dec 02, 2014 1.630 1.644 1.540 1.600 86,480 -0.03(-1.85%)
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