CHINA NEW BORUN CORPORATION (NY: BORN)
1.090 USD  -0.010 (-0.91%)
Official Closing Price  /  Updated: 6:40 PM EDT, Aug 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 28, 2015 1.120 1.140 1.080 1.090 12,824 -0.01(-0.91%)
Aug 27, 2015 1.070 1.130 1.070 1.100 26,001 +0.10(+10.00%)
Aug 26, 2015 1.060 1.090 1.000 1.000 19,990 +0.00(+0.00%)
Aug 25, 2015 0.9700 1.029 0.9700 1.000 43,735 -0.01(-0.99%)
Aug 24, 2015 1.020 1.030 0.9100 1.010 71,963 -0.06(-5.61%)
Aug 21, 2015 1.200 1.200 1.070 1.070 46,942 -0.13(-10.83%)
Aug 20, 2015 1.220 1.230 1.169 1.200 11,512 -0.01(-0.83%)
Aug 19, 2015 1.190 1.230 1.150 1.210 51,879 +0.06(+5.22%)
Aug 18, 2015 1.210 1.210 1.150 1.150 12,022 -0.03(-2.80%)
Aug 17, 2015 1.160 1.220 1.140 1.183 46,398 +0.04(+3.78%)
Aug 14, 2015 1.190 1.200 1.130 1.140 22,359 +0.01(+0.88%)
Aug 13, 2015 1.090 1.200 1.080 1.130 65,108 +0.02(+1.80%)
Aug 12, 2015 1.200 1.240 1.050 1.110 236,949 +0.01(+0.91%)
Aug 11, 2015 1.080 1.140 1.080 1.100 30,332 +0.01(+0.92%)
Aug 10, 2015 1.010 1.100 1.010 1.090 9,405 +0.07(+6.86%)
Aug 07, 2015 1.060 1.070 1.020 1.020 14,915 -0.03(-2.86%)
Aug 06, 2015 1.010 1.080 1.010 1.050 52,498 +0.03(+2.94%)
Aug 05, 2015 1.080 1.080 1.010 1.020 18,144 -0.06(-5.56%)
Aug 04, 2015 1.020 1.080 1.020 1.080 25,268 +0.06(+5.88%)
Aug 03, 2015 1.030 1.070 1.020 1.020 15,403 -0.01(-0.97%)
Jul 31, 2015 1.020 1.040 1.020 1.030 2,823 -0.02(-1.90%)
Jul 30, 2015 1.010 1.050 1.000 1.050 33,127 +0.04(+3.96%)
Jul 29, 2015 1.020 1.080 1.010 1.010 9,926 -0.01(-0.98%)
Jul 28, 2015 1.050 1.050 1.010 1.020 24,363 +0.01(+0.99%)
Jul 27, 2015 1.020 1.030 1.010 1.010 25,490 -0.03(-2.88%)
Jul 24, 2015 1.020 1.170 1.010 1.040 138,959 +0.02(+1.80%)
Jul 23, 2015 1.070 1.070 1.020 1.022 5,075 +0.01(+1.15%)
Jul 22, 2015 1.030 1.080 1.010 1.010 3,502 +0.01(+1.00%)
Jul 21, 2015 1.050 1.080 1.000 1.000 27,928 -0.06(-5.66%)
Jul 20, 2015 1.110 1.110 1.040 1.060 28,508 -0.03(-2.75%)
Jul 17, 2015 1.020 1.090 1.020 1.090 14,084 +0.05(+4.81%)
Jul 16, 2015 1.040 1.070 1.027 1.040 20,694 -0.01(-0.95%)
Jul 15, 2015 1.010 1.060 1.010 1.050 21,597 -0.02(-1.87%)
Jul 14, 2015 1.070 1.080 1.039 1.070 9,445 -0.02(-1.83%)
Jul 13, 2015 1.090 1.100 1.056 1.090 16,407 -0.00(-0.15%)
Jul 10, 2015 1.120 1.120 1.080 1.092 18,141 +0.02(+2.02%)
Jul 09, 2015 1.000 1.090 1.000 1.070 63,977 +0.08(+8.08%)
Jul 08, 2015 1.000 1.050 0.9600 0.9900 91,376 -0.08(-7.61%)
Jul 07, 2015 1.120 1.120 1.020 1.072 159,391 -0.07(-5.98%)
Jul 06, 2015 1.230 1.230 1.130 1.140 79,037 -0.08(-6.58%)
Jul 02, 2015 1.220 1.220 1.220 0 +0.02(+1.67%)
Jul 01, 2015 1.210 1.230 1.200 1.200 29,326 -0.01(-0.83%)
Jun 30, 2015 1.200 1.220 1.200 1.210 38,275 +0.01(+0.83%)
Jun 29, 2015 1.260 1.270 1.200 1.200 44,702 -0.05(-4.00%)
Jun 26, 2015 1.290 1.310 1.250 1.250 40,082 -0.07(-5.30%)
Jun 25, 2015 1.300 1.340 1.300 1.320 15,387 +0.00(+0.00%)
Jun 24, 2015 1.270 1.340 1.260 1.320 48,431 +0.02(+1.54%)
Jun 23, 2015 1.260 1.300 1.260 1.300 12,951 +0.02(+1.56%)
Jun 22, 2015 1.260 1.340 1.260 1.280 25,126 +0.01(+0.79%)
Jun 19, 2015 1.280 1.340 1.250 1.270 35,303 -0.02(-1.55%)
Jun 18, 2015 1.270 1.340 1.265 1.290 14,229 -0.01(-0.77%)
Jun 17, 2015 1.290 1.320 1.270 1.300 41,133 +0.04(+3.17%)
Jun 16, 2015 1.343 1.343 1.220 1.260 44,979 -0.05(-3.93%)
Jun 15, 2015 1.350 1.360 1.310 1.312 42,723 -0.04(-2.84%)
Jun 12, 2015 1.364 1.390 1.340 1.350 44,432 -0.03(-2.17%)
Jun 11, 2015 1.320 1.380 1.320 1.380 87,825 +0.07(+5.34%)
Jun 10, 2015 1.300 1.380 1.250 1.310 129,068 -0.02(-1.50%)
Jun 09, 2015 1.237 1.350 1.237 1.330 192,225 +0.09(+7.25%)
Jun 08, 2015 1.200 1.250 1.190 1.240 72,042 +0.03(+2.48%)
Jun 05, 2015 1.230 1.230 1.170 1.210 25,248 -0.02(-1.62%)
Jun 04, 2015 1.150 1.250 1.150 1.230 38,816 +0.02(+1.65%)
Jun 03, 2015 1.160 1.250 1.150 1.210 41,550 +0.04(+3.42%)
Jun 02, 2015 1.170 1.210 1.140 1.170 59,165 +0.00(+0.00%)
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