CHINA NEW BORUN CORPORATION (NY: BORN)
1.100 USD  -0.060 (-5.17%)
Official Closing Price  /  Updated: 6:40 PM EDT, Mar 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 27, 2015 1.141 1.141 1.100 1.100 19,913 -0.06(-5.17%)
Mar 26, 2015 1.140 1.160 1.100 1.160 38,399 +0.04(+3.57%)
Mar 25, 2015 1.040 1.140 1.000 1.120 166,889 +0.12(+12.00%)
Mar 24, 2015 1.160 1.190 0.9900 1.000 363,447 -0.12(-10.71%)
Mar 23, 2015 1.100 1.180 1.100 1.120 43,176 +0.03(+2.75%)
Mar 20, 2015 1.150 1.170 1.090 1.090 67,689 -0.06(-5.21%)
Mar 19, 2015 1.140 1.160 1.120 1.150 21,716 -0.01(-0.87%)
Mar 18, 2015 1.150 1.160 1.150 1.160 16,468 +0.02(+1.43%)
Mar 17, 2015 1.120 1.170 1.120 1.144 22,334 +0.01(+1.20%)
Mar 16, 2015 1.140 1.160 1.130 1.130 27,950 -0.02(-1.74%)
Mar 13, 2015 1.210 1.210 1.140 1.150 13,753 +0.00(+0.00%)
Mar 12, 2015 1.120 1.170 1.120 1.150 30,549 -0.01(-0.86%)
Mar 11, 2015 1.130 1.200 1.130 1.160 32,155 +0.03(+2.65%)
Mar 10, 2015 1.160 1.220 1.130 1.130 57,804 -0.04(-3.42%)
Mar 09, 2015 1.160 1.187 1.141 1.170 36,235 -0.06(-4.88%)
Mar 06, 2015 1.200 1.260 1.110 1.230 310,549 -0.32(-20.65%)
Mar 05, 2015 1.450 1.570 1.400 1.550 149,691 +0.09(+6.18%)
Mar 04, 2015 1.480 1.310 1.460 96,882 +0.04(+2.80%)
Mar 03, 2015 1.480 1.480 1.410 1.420 89,209 +0.00(+0.00%)
Mar 02, 2015 1.280 1.510 1.260 1.420 530,728 +0.16(+12.70%)
Feb 27, 2015 1.190 1.270 1.170 1.260 54,186 +0.06(+5.00%)
Feb 26, 2015 1.220 1.220 1.170 1.200 11,732 +0.02(+1.69%)
Feb 25, 2015 1.180 1.240 1.150 1.180 61,876 +0.01(+0.85%)
Feb 24, 2015 1.210 1.250 1.170 1.170 34,972 -0.04(-3.31%)
Feb 23, 2015 1.240 1.250 1.210 1.210 26,587 -0.01(-0.74%)
Feb 20, 2015 1.240 1.240 1.180 1.219 33,142 +0.02(+1.58%)
Feb 19, 2015 1.201 1.223 1.200 1.200 7,964 -0.01(-0.83%)
Feb 18, 2015 1.260 1.260 1.200 1.210 27,971 -0.04(-3.20%)
Feb 17, 2015 1.240 1.270 1.240 1.250 35,312 +0.03(+2.46%)
Feb 13, 2015 1.220 1.220 1.220 0 +0.04(+3.39%)
Feb 12, 2015 1.150 1.190 1.150 1.180 35,991 +0.03(+2.61%)
Feb 11, 2015 1.100 1.150 1.100 1.150 22,182 +0.00(+0.01%)
Feb 10, 2015 1.160 1.200 1.140 1.150 24,003 -0.01(-0.87%)
Feb 09, 2015 1.100 1.200 1.100 1.160 65,718 +0.01(+0.87%)
Feb 06, 2015 1.170 1.180 1.140 1.150 63,335 -0.02(-1.71%)
Feb 05, 2015 1.230 1.230 1.148 1.170 38,108 -0.06(-4.88%)
Feb 04, 2015 1.250 1.270 1.230 1.230 14,886 +0.00(+0.00%)
Feb 03, 2015 1.172 1.290 1.172 1.230 25,885 +0.07(+5.74%)
Feb 02, 2015 1.140 1.180 1.120 1.163 61,110 +0.02(+2.04%)
Jan 30, 2015 1.180 1.180 1.140 1.140 32,448 -0.04(-3.39%)
Jan 29, 2015 1.160 1.200 1.070 1.180 83,322 +0.03(+2.61%)
Jan 28, 2015 1.180 1.200 1.150 1.150 18,807 -0.06(-4.96%)
Jan 27, 2015 1.200 1.230 1.200 1.210 8,001 -0.02(-1.63%)
Jan 26, 2015 1.190 1.230 1.180 1.230 11,319 +0.05(+4.24%)
Jan 23, 2015 1.170 1.190 1.149 1.180 30,756 +0.01(+0.85%)
Jan 22, 2015 1.180 1.220 1.170 1.170 30,073 -0.00(-0.14%)
Jan 21, 2015 1.198 1.220 1.170 1.172 18,106 -0.03(-2.37%)
Jan 20, 2015 1.230 1.230 1.180 1.200 27,406 -0.01(-0.83%)
Jan 16, 2015 1.164 1.220 1.150 1.210 35,607 +0.11(+10.00%)
Jan 15, 2015 1.240 1.100 1.100 67,197 -0.07(-5.98%)
Jan 14, 2015 1.200 1.260 1.100 1.170 111,039 -0.03(-2.50%)
Jan 13, 2015 1.200 50,945 +0.01(+0.84%)
Jan 12, 2015 1.238 1.180 1.190 20,384 -0.04(-3.25%)
Jan 09, 2015 1.277 1.280 1.200 1.230 20,310 -0.03(-2.50%)
Jan 08, 2015 1.260 1.330 1.220 1.262 47,651 -0.01(-0.66%)
Jan 07, 2015 1.300 1.310 1.200 1.270 69,493 +0.00(+0.00%)
Jan 06, 2015 1.250 1.340 1.250 1.270 31,603 +0.03(+2.42%)
Jan 05, 2015 1.210 1.340 1.160 1.240 113,345 +0.03(+2.48%)
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