CHINA NEW BORUN CORPORATION (NY: BORN)
1.380 USD  -0.030 (-2.13%)
Official Closing Price  /  Updated: 6:40 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2014 1.700 1.770 1.600 1.630 181,471 +0.01(+0.64%)
Nov 28, 2014 1.430 1.620 1.400 1.620 196,427 +0.22(+15.43%)
Nov 26, 2014 1.403 1.403 1.403 0 -0.02(-1.18%)
Nov 25, 2014 1.440 1.440 1.420 1.420 18,695 +0.00(+0.00%)
Nov 24, 2014 1.455 1.455 1.400 1.420 35,984 +0.02(+1.43%)
Nov 21, 2014 1.420 1.460 1.370 1.400 77,024 -0.01(-0.71%)
Nov 20, 2014 1.440 1.490 1.410 1.410 56,796 -0.02(-1.36%)
Nov 19, 2014 1.480 1.520 1.410 1.429 39,314 -0.00(-0.03%)
Nov 18, 2014 1.461 1.510 1.420 1.430 68,970 -0.04(-2.72%)
Nov 17, 2014 1.550 1.550 1.450 1.470 42,387 -0.04(-2.65%)
Nov 14, 2014 1.500 1.550 1.480 1.510 41,185 +0.03(+2.03%)
Nov 13, 2014 1.530 1.530 1.480 1.480 46,185 -0.02(-1.33%)
Nov 12, 2014 1.570 1.570 1.500 1.500 34,552 -0.04(-2.60%)
Nov 11, 2014 1.490 1.540 1.480 1.540 42,001 +0.04(+2.67%)
Nov 10, 2014 1.540 1.587 1.470 1.500 93,703 +0.02(+1.35%)
Nov 07, 2014 1.510 1.600 1.420 1.480 303,901 -0.38(-20.43%)
Nov 06, 2014 1.780 1.880 1.700 1.860 115,917 +0.16(+9.41%)
Nov 05, 2014 1.750 1.754 1.680 1.700 55,847 -0.06(-3.41%)
Nov 04, 2014 1.820 1.820 1.750 1.760 38,680 -0.06(-3.30%)
Nov 03, 2014 1.730 1.820 1.730 1.820 36,091 +0.07(+4.00%)
Oct 31, 2014 1.660 1.780 1.660 1.750 13,306 +0.02(+1.16%)
Oct 30, 2014 1.720 1.770 1.680 1.730 17,778 -0.01(-0.57%)
Oct 29, 2014 1.730 1.800 1.720 1.740 21,394 +0.01(+0.58%)
Oct 28, 2014 1.714 1.740 1.703 1.730 23,359 +0.03(+1.76%)
Oct 27, 2014 1.710 1.740 1.740 1.700 24,983 -0.04(-2.30%)
Oct 24, 2014 1.718 1.741 1.718 1.740 7,730 -0.01(-0.57%)
Oct 23, 2014 1.680 1.800 1.669 1.750 93,304 +0.08(+4.79%)
Oct 22, 2014 1.650 1.670 82,482 -0.09(-5.11%)
Oct 21, 2014 1.670 1.810 1.670 1.760 94,213 +0.13(+7.98%)
Oct 20, 2014 1.590 1.700 1.590 1.630 65,899 +0.06(+3.82%)
Oct 17, 2014 1.640 1.430 1.570 58,694 +0.14(+9.79%)
Oct 16, 2014 1.400 1.440 1.360 1.430 66,357 -0.03(-2.05%)
Oct 15, 2014 1.470 1.470 1.430 1.460 40,678 -0.01(-0.68%)
Oct 14, 2014 1.550 1.550 1.450 1.470 42,238 -0.06(-3.92%)
Oct 13, 2014 1.500 1.550 1.470 1.530 31,649 +0.03(+2.00%)
Oct 10, 2014 1.540 1.540 1.450 1.500 115,305 -0.05(-3.23%)
Oct 09, 2014 1.610 1.610 1.550 1.550 15,977 -0.06(-3.73%)
Oct 08, 2014 1.660 1.670 1.610 1.610 28,409 -0.05(-3.01%)
Oct 07, 2014 1.690 1.690 1.650 1.660 24,511 +0.00(+0.00%)
Oct 06, 2014 1.640 1.680 1.600 1.660 36,298 -0.01(-0.64%)
Oct 03, 2014 1.690 1.690 1.650 1.671 26,594 +0.07(+4.42%)
Oct 02, 2014 1.750 1.762 1.540 1.600 138,949 -0.16(-9.09%)
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