CN NEW BORUN SP ADR (NY: BORN)
1.550 USD  -0.040 (-2.52%)
Official Closing Price  /  Updated: 8:04 PM EDT, May 5, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 05, 2016 1.550 1.590 1.520 1.550 39,644 -0.04(-2.52%)
May 04, 2016 1.450 1.590 1.450 1.590 93,250 +0.17(+11.59%)
May 03, 2016 1.440 1.500 1.420 1.425 103,835 -0.02(-1.06%)
May 02, 2016 1.450 1.470 1.440 1.440 30,633 +0.00(+0.00%)
Apr 29, 2016 1.420 1.470 1.420 1.440 10,541 -0.07(-4.74%)
Apr 28, 2016 1.460 1.540 1.450 1.512 97,521 +0.05(+3.19%)
Apr 27, 2016 1.471 1.490 1.450 1.465 18,874 -0.04(-2.35%)
Apr 26, 2016 1.540 1.540 1.500 1.500 17,522 -0.04(-2.60%)
Apr 25, 2016 1.510 1.550 1.460 1.540 12,151 +0.03(+1.99%)
Apr 22, 2016 1.470 1.550 1.470 1.510 38,972 +0.05(+3.42%)
Apr 21, 2016 1.520 1.520 1.460 1.460 12,601 -0.04(-2.67%)
Apr 20, 2016 1.530 1.550 1.500 1.500 41,284 -0.02(-1.31%)
Apr 19, 2016 1.550 1.550 1.520 1.520 18,601 -0.03(-1.94%)
Apr 18, 2016 1.570 1.570 1.530 1.550 88,085 -0.03(-1.90%)
Apr 15, 2016 1.600 1.610 1.560 1.580 26,690 +0.00(+0.00%)
Apr 14, 2016 1.650 1.650 1.580 1.580 42,014 -0.09(-5.39%)
Apr 13, 2016 1.600 1.730 1.547 1.670 271,837 +0.05(+3.29%)
Apr 12, 2016 1.583 1.663 1.510 1.617 58,142 +0.01(+0.60%)
Apr 11, 2016 1.660 1.700 1.607 1.607 43,099 -0.00(-0.17%)
Apr 08, 2016 1.540 1.700 1.500 1.610 176,067 +0.11(+7.33%)
Apr 07, 2016 1.520 1.560 1.490 1.500 7,877 -0.04(-2.60%)
Apr 06, 2016 1.450 1.550 1.411 1.540 64,939 +0.05(+3.36%)
Apr 05, 2016 1.400 1.550 1.400 1.490 58,586 +0.01(+0.68%)
Apr 04, 2016 1.370 1.500 1.370 1.480 57,217 +0.06(+4.23%)
Apr 01, 2016 1.410 1.440 1.330 1.420 46,895 +0.02(+1.43%)
Mar 31, 2016 1.450 1.450 1.380 1.400 26,388 -0.01(-0.71%)
Mar 30, 2016 1.450 1.500 1.410 1.410 21,686 +0.02(+1.44%)
Mar 29, 2016 1.490 1.490 1.380 1.390 42,980 -0.06(-4.14%)
Mar 28, 2016 1.480 1.490 1.450 1.450 5,023 +0.00(+0.00%)
Mar 24, 2016 1.450 1.450 1.450 0 +0.06(+4.32%)
Mar 23, 2016 1.460 1.460 1.320 1.390 96,583 -0.07(-4.79%)
Mar 22, 2016 1.500 1.500 1.400 1.460 50,621 -0.07(-4.58%)
Mar 21, 2016 1.560 1.640 1.500 1.530 141,270 -0.04(-2.55%)
Mar 18, 2016 1.700 1.700 1.570 1.570 65,178 -0.10(-5.99%)
Mar 17, 2016 1.653 1.670 1.630 1.670 14,017 +0.04(+2.45%)
Mar 16, 2016 1.650 1.690 1.610 1.630 16,256 -0.01(-0.61%)
Mar 15, 2016 1.700 1.740 1.620 1.640 79,227 +0.02(+1.23%)
Mar 14, 2016 1.710 1.750 1.580 1.620 126,040 -0.09(-5.26%)
Mar 11, 2016 1.730 1.730 1.700 1.710 20,147 +0.01(+0.59%)
Mar 10, 2016 1.661 1.750 1.650 1.700 20,948 -0.05(-2.86%)
Mar 09, 2016 1.790 1.790 1.750 1.750 9,674 -0.01(-0.57%)
Mar 08, 2016 1.720 1.770 1.720 1.760 22,598 +0.01(+0.57%)
Mar 07, 2016 1.700 1.771 1.700 1.750 28,952 +0.08(+4.62%)
Mar 04, 2016 1.680 1.720 1.650 1.673 38,245 -0.04(-2.18%)
Mar 03, 2016 1.680 1.740 1.670 1.710 23,759 +0.05(+3.01%)
Mar 02, 2016 1.730 1.750 1.650 1.660 57,875 -0.06(-3.69%)
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