Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China New Borun Corp (NY: BORN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2013 2.800 2.500 2.500 2.500 1,846,500 -0.30(-10.71%)
Dec 30, 2013 2.290 3.180 2.200 2.800 6,142,325 +0.60(+27.27%)
Dec 27, 2013 2.250 2.310 2.100 2.200 409,643 +0.03(+1.38%)
Dec 26, 2013 2.100 2.350 2.100 2.170 606,613 +0.08(+3.83%)
Dec 24, 2013 2.060 2.169 2.060 2.090 71,231 +0.03(+1.46%)
Dec 23, 2013 2.170 2.180 2.018 2.060 136,900 -0.06(-2.83%)
Dec 20, 2013 2.060 2.200 2.010 2.120 229,724 +0.02(+0.95%)
Dec 19, 2013 2.110 2.110 2.060 2.100 87,404 -0.01(-0.47%)
Dec 18, 2013 2.040 2.130 2.020 2.110 149,364 +0.00(+0.00%)
Dec 17, 2013 2.140 2.180 2.010 2.110 166,833 -0.03(-1.41%)
Dec 16, 2013 2.150 2.250 2.120 2.140 160,594 -0.01(-0.47%)
Dec 13, 2013 2.120 2.350 2.120 2.150 177,005 -0.02(-0.92%)
Dec 12, 2013 2.180 2.260 2.140 2.170 217,714 +0.01(+0.46%)
Dec 11, 2013 2.130 2.470 2.050 2.160 812,392 +0.01(+0.47%)
Dec 10, 2013 2.070 2.150 1.960 2.150 272,762 +0.08(+3.86%)
Dec 09, 2013 2.070 2.150 2.000 2.070 479,914 -0.17(-7.59%)
Dec 06, 2013 1.840 2.250 1.800 2.240 1,620,127 +0.41(+22.40%)
Dec 05, 2013 1.810 1.850 1.780 1.830 60,847 +0.01(+0.55%)
Dec 04, 2013 1.751 1.850 1.750 1.820 91,699 +0.07(+4.00%)
Dec 03, 2013 1.810 1.810 1.750 1.750 101,927 -0.03(-1.69%)
Dec 02, 2013 1.770 1.880 1.770 1.780 196,141 -0.03(-1.66%)
Nov 29, 2013 1.790 1.870 1.770 1.810 92,251 -0.02(-1.09%)
Nov 27, 2013 1.710 1.866 1.710 1.830 307,555 +0.10(+5.78%)
Nov 26, 2013 1.800 1.800 1.700 1.730 219,574 -0.03(-1.70%)
Nov 25, 2013 1.960 2.029 1.700 1.760 449,015 -0.21(-10.69%)
Nov 22, 2013 2.020 2.089 1.970 1.971 106,872 -0.07(-3.40%)
Nov 21, 2013 2.040 2.140 1.920 2.040 792,847 +0.07(+3.55%)
Nov 20, 2013 2.000 2.080 1.940 1.970 170,072 +0.00(+0.00%)
Nov 19, 2013 2.070 2.170 1.930 1.970 373,835 -0.09(-4.37%)
Nov 18, 2013 2.180 2.350 2.000 2.060 694,492 -0.16(-7.21%)
Nov 15, 2013 2.350 2.380 2.160 2.220 483,587 -0.10(-4.31%)
Nov 14, 2013 2.270 2.530 2.140 2.320 1,656,751 +0.23(+11.00%)
Nov 12, 2013 2.130 2.310 2.051 2.090 818,858 -0.06(-2.79%)
Nov 11, 2013 1.780 2.470 1.780 2.150 2,263,810 +0.37(+20.79%)
Nov 08, 2013 1.940 1.940 1.780 1.780 229,450 -0.10(-5.32%)
Nov 07, 2013 2.050 2.130 1.810 1.880 643,413 -0.26(-12.15%)
Nov 06, 2013 1.720 2.150 1.670 2.140 2,109,625 +0.44(+25.96%)
Nov 05, 2013 1.720 1.800 1.650 1.699 416,908 -0.05(-2.91%)
Nov 04, 2013 1.900 1.900 1.740 1.750 359,040 -0.13(-6.91%)
Nov 01, 2013 1.870 1.980 1.820 1.880 304,666 +0.03(+1.51%)
Oct 31, 2013 1.920 2.040 1.820 1.852 282,887 -0.07(-3.54%)
Oct 30, 2013 1.950 2.060 1.900 1.920 273,753 -0.06(-3.03%)
Oct 29, 2013 2.050 2.170 1.960 1.980 549,266 +0.00(+0.00%)
Oct 28, 2013 1.860 2.060 1.810 1.980 890,927 +0.13(+7.03%)
Oct 25, 2013 1.920 2.200 1.837 1.850 927,548 -0.09(-4.64%)
Oct 24, 2013 2.190 2.360 1.900 1.940 954,550 -0.25(-11.42%)
Oct 23, 2013 2.320 2.400 2.120 2.190 942,636 -0.26(-10.61%)
Oct 22, 2013 2.320 2.610 2.260 2.450 2,675,233 +0.25(+11.36%)
Oct 21, 2013 2.500 2.629 2.180 2.200 2,472,735 -0.20(-8.33%)
Oct 18, 2013 2.850 2.930 2.400 2.400 1,291,999 -0.33(-12.09%)
Oct 17, 2013 3.160 3.280 2.720 2.730 2,677,563 -0.52(-16.00%)
Oct 16, 2013 3.610 4.400 3.050 3.250 14,034,163 +0.14(+4.50%)
Oct 15, 2013 1.390 3.120 1.390 3.110 6,224,075 +1.74(+127.01%)
Oct 14, 2013 1.390 1.400 1.370 1.370 15,900 +0.02(+1.48%)
Oct 11, 2013 1.400 1.400 1.330 1.350 30,127 -0.07(-4.93%)
Oct 10, 2013 1.390 1.480 1.390 1.420 70,383 -0.04(-2.74%)
Oct 09, 2013 1.500 1.500 1.400 1.460 69,330 +0.03(+2.10%)
Oct 08, 2013 1.400 1.490 1.400 1.430 140,669 +0.06(+4.37%)
Oct 07, 2013 1.370 1.440 1.350 1.370 62,510 +0.02(+1.49%)
Oct 04, 2013 1.350 1.410 1.290 1.350 23,399 -0.01(-0.72%)
Oct 03, 2013 1.360 1.400 1.350 1.360 40,729 +0.03(+2.25%)
Oct 02, 2013 1.350 1.400 1.320 1.330 9,750 -0.00(-0.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.