CHINA NEW BORUN CORPORATION (NY: BORN)
1.760 USD  -0.020 (-1.12%)
Official Closing Price  /  Updated: 6:40 PM EDT, Oct 1, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 01, 2014 1.780 1.790 1.750 1.760 60,197 -0.02(-1.12%)
Sep 30, 2014 1.770 1.830 1.760 1.780 31,147 -0.04(-2.20%)
Sep 29, 2014 1.820 1.880 1.810 1.820 73,436 -0.03(-1.62%)
Sep 26, 2014 1.830 1.850 1.830 1.850 26,470 +0.01(+0.54%)
Sep 25, 2014 1.830 1.880 1.820 1.840 61,190 +0.01(+0.55%)
Sep 24, 2014 1.800 1.890 1.790 1.830 59,262 +0.01(+0.55%)
Sep 23, 2014 1.920 1.920 1.800 1.820 164,410 -0.14(-7.14%)
Sep 22, 2014 1.960 2.002 1.860 1.960 147,798 +0.00(+0.00%)
Sep 19, 2014 1.950 1.980 1.950 1.960 103,689 +0.01(+0.51%)
Sep 18, 2014 2.030 2.030 1.950 1.950 84,958 -0.07(-3.46%)
Sep 17, 2014 2.030 2.040 2.010 2.020 40,905 -0.02(-0.98%)
Sep 16, 2014 2.040 2.070 2.040 2.040 41,399 -0.02(-0.97%)
Sep 15, 2014 2.050 2.069 2.040 2.060 31,810 +0.01(+0.49%)
Sep 12, 2014 2.129 2.129 2.020 2.050 92,421 -0.03(-1.44%)
Sep 11, 2014 2.110 2.110 2.050 2.080 49,546 -0.03(-1.42%)
Sep 10, 2014 2.160 2.200 2.080 2.110 33,988 -0.06(-2.76%)
Sep 09, 2014 2.100 2.220 2.100 2.170 32,565 +0.06(+2.84%)
Sep 08, 2014 2.080 2.160 2.060 2.110 97,006 -0.03(-1.40%)
Sep 05, 2014 2.230 2.245 2.110 2.140 128,479 -0.13(-5.73%)
Sep 04, 2014 2.290 2.290 2.290 2.270 58,743 +0.03(+1.34%)
Sep 03, 2014 2.340 2.349 2.240 2.240 117,592 -0.10(-4.27%)
Sep 02, 2014 2.320 2.340 2.320 2.340 80,899 +0.01(+0.43%)
Aug 29, 2014 2.330 2.330 2.330 0 +0.03(+1.30%)
Aug 28, 2014 2.330 2.330 2.300 2.300 63,481 -0.03(-1.29%)
Aug 27, 2014 2.250 2.340 2.250 2.330 117,073 +0.09(+4.02%)
Aug 26, 2014 2.350 2.230 2.240 228,196 -0.07(-3.03%)
Aug 25, 2014 2.410 2.510 2.220 2.310 342,224 -0.19(-7.60%)
Aug 22, 2014 2.480 2.640 2.480 2.500 847,109 -0.30(-10.71%)
Aug 21, 2014 2.870 2.970 2.800 2.800 424,643 -0.09(-3.11%)
Aug 20, 2014 3.120 3.140 2.860 2.890 310,152 -0.21(-6.77%)
Aug 19, 2014 2.990 3.210 2.990 3.100 504,413 +0.14(+4.73%)
Aug 18, 2014 2.940 3.030 2.940 2.960 124,487 +0.02(+0.68%)
Aug 15, 2014 3.040 2.900 2.940 64,447 -0.01(-0.34%)
Aug 14, 2014 2.950 3.090 2.860 2.950 88,095 +0.04(+1.37%)
Aug 13, 2014 3.050 3.120 2.910 2.910 241,108 -0.09(-3.00%)
Aug 12, 2014 2.920 3.050 2.910 3.000 280,929 +0.08(+2.74%)
Aug 11, 2014 2.850 2.940 2.820 2.920 323,237 +0.11(+3.91%)
Aug 08, 2014 2.700 2.730 2.690 2.810 125,930 +0.09(+3.31%)
Aug 07, 2014 2.700 2.730 2.671 2.720 33,105 -0.01(-0.37%)
Aug 06, 2014 2.690 2.730 2.671 2.730 21,470 +0.01(+0.37%)
Aug 05, 2014 2.732 2.790 2.665 2.720 40,206 -0.03(-1.09%)
Aug 04, 2014 2.660 2.750 2.640 2.750 48,943 +0.08(+3.00%)
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