CHINA NEW BORUN CORPORATION (NY: BORN)
2.810 USD  +0.060 (+2.18%)
Streaming Delayed Price  /  Updated: 12:33 PM EDT, Jul 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 28, 2014 2.800 2.810 2.730 2.750 24,176 -0.01(-0.36%)
Jul 25, 2014 2.750 2.809 2.720 2.760 23,923 -0.02(-0.72%)
Jul 24, 2014 2.820 2.830 2.750 2.780 35,605 -0.03(-1.07%)
Jul 23, 2014 2.800 2.850 2.780 2.810 131,487 +0.03(+1.08%)
Jul 22, 2014 2.720 2.780 2.710 2.780 125,587 +0.12(+4.51%)
Jul 21, 2014 2.710 2.710 2.630 2.660 21,663 -0.03(-1.12%)
Jul 18, 2014 2.610 2.720 2.600 2.690 44,112 +0.08(+3.07%)
Jul 17, 2014 2.611 2.680 2.610 2.610 25,306 -0.04(-1.51%)
Jul 16, 2014 2.680 2.730 2.610 2.650 37,244 -0.02(-0.75%)
Jul 15, 2014 2.720 2.730 2.670 2.670 16,607 -0.06(-2.19%)
Jul 14, 2014 2.660 2.730 2.660 2.730 65,189 +0.08(+3.02%)
Jul 11, 2014 2.580 2.690 2.580 2.650 38,609 +0.07(+2.71%)
Jul 10, 2014 2.610 2.640 2.570 2.580 106,526 -0.09(-3.37%)
Jul 09, 2014 2.640 2.680 2.610 2.670 105,280 -0.01(-0.37%)
Jul 08, 2014 2.780 2.810 2.640 2.680 159,660 -0.13(-4.63%)
Jul 07, 2014 2.960 2.960 2.760 2.810 57,604 -0.12(-4.10%)
Jul 03, 2014 2.930 2.930 2.930 0 +0.03(+1.03%)
Jul 02, 2014 2.910 3.080 2.840 2.900 603,054 +0.03(+1.05%)
Jul 01, 2014 2.780 2.940 2.751 2.870 477,634 +0.12(+4.36%)
Jun 30, 2014 2.700 2.770 2.690 2.750 67,658 +0.08(+3.15%)
Jun 27, 2014 2.660 2.670 2.630 2.666 23,489 +0.01(+0.23%)
Jun 26, 2014 2.630 2.670 2.630 2.660 7,935 +0.00(+0.00%)
Jun 25, 2014 2.620 2.680 2.620 2.660 22,460 +0.02(+0.76%)
Jun 24, 2014 2.740 2.760 2.620 2.640 55,271 -0.05(-1.86%)
Jun 23, 2014 2.690 2.760 2.680 2.690 24,097 +0.00(+0.00%)
Jun 20, 2014 2.840 2.850 2.680 2.690 53,349 -0.15(-5.28%)
Jun 19, 2014 2.820 2.840 2.720 2.840 35,604 +0.02(+0.71%)
Jun 18, 2014 2.817 2.850 2.770 2.820 186,344 +0.05(+1.81%)
Jun 17, 2014 2.680 2.820 2.670 2.770 123,968 +0.09(+3.36%)
Jun 16, 2014 2.640 2.690 2.594 2.680 29,027 +0.07(+2.68%)
Jun 13, 2014 2.625 2.640 2.600 2.610 37,126 -0.01(-0.38%)
Jun 12, 2014 2.660 2.680 2.620 2.620 50,304 -0.01(-0.38%)
Jun 11, 2014 2.530 2.740 2.530 2.630 131,340 +0.06(+2.33%)
Jun 10, 2014 2.550 2.620 2.550 2.570 27,634 -0.03(-1.15%)
Jun 06, 2014 2.590 2.650 2.590 2.600 69,774 +0.00(+0.00%)
Jun 05, 2014 2.620 2.650 2.550 2.600 101,420 +0.01(+0.39%)
Jun 04, 2014 2.620 2.630 2.550 2.590 101,692 -0.04(-1.52%)
Jun 03, 2014 2.670 2.720 2.630 2.630 60,511 -0.03(-1.13%)
Jun 02, 2014 2.650 2.800 2.650 2.660 71,294 -0.01(-0.37%)
May 30, 2014 2.810 2.814 2.650 2.670 199,632 -0.09(-3.26%)
May 29, 2014 2.830 2.850 2.760 2.760 105,065 -0.03(-1.08%)
May 28, 2014 2.890 2.890 2.740 2.790 147,424 -0.04(-1.41%)
May 27, 2014 2.800 2.980 2.800 2.830 163,683 +0.00(+0.00%)
May 23, 2014 2.830 2.830 2.830 0 -0.33(-10.44%)
May 22, 2014 3.200 3.200 3.110 3.160 178,352 +0.03(+0.96%)
May 21, 2014 2.960 3.163 2.960 3.130 304,984 +0.19(+6.46%)
May 20, 2014 2.900 3.010 2.860 2.940 176,386 +0.07(+2.44%)
May 19, 2014 2.660 2.910 2.660 2.870 144,536 +0.15(+5.51%)
May 16, 2014 2.630 2.770 2.630 2.720 78,782 +0.08(+3.03%)
May 15, 2014 2.800 2.864 2.640 2.640 156,734 -0.17(-6.05%)
May 14, 2014 2.739 2.870 2.660 2.810 131,277 +0.14(+5.24%)
May 13, 2014 2.540 2.700 2.540 2.670 128,387 +0.13(+5.12%)
May 12, 2014 2.500 2.580 2.500 2.540 67,348 +0.08(+3.25%)
May 09, 2014 2.460 2.500 2.460 2.460 49,564 -0.01(-0.40%)
May 08, 2014 2.480 2.580 2.460 2.470 83,916 +0.01(+0.41%)
May 07, 2014 2.610 2.640 2.460 2.460 100,106 -0.18(-6.82%)
May 06, 2014 2.580 2.850 2.580 2.640 124,311 +0.08(+3.13%)
May 05, 2014 2.570 2.590 2.550 2.560 83,975 -0.02(-0.78%)
May 02, 2014 2.660 2.690 2.550 2.580 90,534 -0.05(-1.90%)
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