CHINA NEW BORUN CORPORATION (NY: BORN)
1.220 USD  +0.040 (+3.39%)
Streaming Delayed Price  /  Updated: 2:56 PM EST, Jan 26, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2015 1.310 1.310 1.196 1.210 126,336 -0.07(-5.70%)
Dec 31, 2014 1.283 1.283 1.283 0 -0.06(-4.61%)
Dec 30, 2014 1.330 1.410 1.250 1.345 155,648 -0.03(-2.52%)
Dec 29, 2014 1.380 1.410 1.320 1.380 157,175 +0.01(+0.73%)
Dec 26, 2014 1.380 1.410 1.370 1.370 30,121 -0.01(-0.72%)
Dec 24, 2014 1.380 1.380 1.380 0 +0.02(+1.47%)
Dec 23, 2014 1.400 1.400 1.360 1.360 42,619 -0.04(-2.86%)
Dec 22, 2014 1.410 1.410 1.360 1.400 47,487 +0.02(+1.45%)
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%)
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