CHINA NEW BORUN CORPORATION (NY: BORN)
1.200 USD  -0.050 (-4.00%)
Official Closing Price  /  Updated: 6:40 PM EDT, Jun 29, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2015 1.240 1.240 1.170 1.170 20,660 -0.03(-2.50%)
May 29, 2015 1.155 1.207 1.155 1.200 21,841 +0.00(+0.00%)
May 28, 2015 1.240 1.240 1.160 1.200 45,274 +0.00(+0.00%)
May 27, 2015 1.210 1.220 1.160 1.200 43,166 +0.04(+3.45%)
May 26, 2015 1.200 1.240 1.150 1.160 77,500 -0.05(-4.13%)
May 22, 2015 1.210 1.210 1.210 0 -0.10(-7.63%)
May 21, 2015 1.360 1.390 1.310 1.310 112,746 -0.04(-3.11%)
May 20, 2015 1.370 1.390 1.340 1.352 12,549 +0.01(+0.90%)
May 19, 2015 1.350 1.360 1.330 1.340 13,469 +0.01(+0.75%)
May 18, 2015 1.360 1.371 1.330 1.330 14,275 -0.02(-1.48%)
May 15, 2015 1.320 1.350 1.290 1.350 42,933 +0.03(+2.27%)
May 14, 2015 1.380 1.391 1.300 1.320 35,831 -0.03(-2.22%)
May 13, 2015 1.340 1.392 1.300 1.350 47,513 +0.00(+0.00%)
May 12, 2015 1.350 1.401 1.290 1.350 72,054 -0.04(-2.88%)
May 11, 2015 1.380 1.410 1.375 1.390 27,118 +0.01(+0.72%)
May 08, 2015 1.390 1.397 1.380 1.380 28,746 +0.00(+0.00%)
May 07, 2015 1.380 1.400 1.380 1.380 28,882 -0.01(-0.72%)
May 06, 2015 1.400 1.420 1.390 1.390 126,047 -0.01(-0.71%)
May 05, 2015 1.450 1.450 1.400 1.400 56,272 -0.05(-3.45%)
May 04, 2015 1.390 1.450 1.390 1.450 39,652 +0.09(+6.62%)
May 01, 2015 1.450 1.450 1.360 1.360 46,419 -0.04(-2.86%)
Apr 30, 2015 1.400 1.430 1.400 1.400 45,429 +0.01(+0.72%)
Apr 29, 2015 1.450 1.450 1.380 1.390 108,906 -0.09(-6.08%)
Apr 28, 2015 1.360 1.490 1.360 1.480 151,624 +0.10(+7.25%)
Apr 27, 2015 1.350 1.440 1.300 1.380 216,821 +0.03(+2.22%)
Apr 24, 2015 1.300 1.350 1.300 1.350 129,901 +0.05(+3.85%)
Apr 23, 2015 1.260 1.300 1.235 1.300 71,612 +0.07(+5.69%)
Apr 22, 2015 1.200 1.320 1.200 1.230 184,494 +0.01(+0.82%)
Apr 21, 2015 1.240 1.240 1.200 1.220 31,529 -0.01(-0.81%)
Apr 20, 2015 1.210 1.230 1.200 1.230 46,097 +0.05(+4.24%)
Apr 17, 2015 1.200 1.210 1.170 1.180 28,771 -0.01(-0.71%)
Apr 16, 2015 1.210 1.230 1.160 1.188 67,730 -0.01(-0.97%)
Apr 15, 2015 1.200 1.210 1.135 1.200 74,246 +0.01(+0.70%)
Apr 14, 2015 1.190 1.230 1.180 1.192 31,310 -0.00(-0.03%)
Apr 13, 2015 1.250 1.251 1.190 1.192 60,343 -0.03(-2.21%)
Apr 10, 2015 1.273 1.273 1.200 1.219 50,790 -0.05(-4.02%)
Apr 09, 2015 1.190 1.340 1.150 1.270 152,760 +0.05(+4.10%)
Apr 08, 2015 1.140 1.290 1.120 1.220 377,134 +0.10(+8.93%)
Apr 07, 2015 1.123 1.160 1.100 1.120 20,634 +0.01(+0.90%)
Apr 06, 2015 1.130 1.180 1.030 1.110 83,854 +0.01(+0.91%)
Apr 02, 2015 1.100 1.100 1.100 0 -0.04(-3.51%)
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