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 (%)
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 3.280 2.830 2.830 2.830 798,900 -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%)
May 01, 2014 2.620 2.720 2.601 2.630 53,922 +0.03(+1.15%)
Apr 30, 2014 2.580 2.680 2.510 2.600 41,913 +0.00(+0.00%)
Apr 29, 2014 2.557 2.800 2.500 2.600 128,713 +0.09(+3.59%)
Apr 28, 2014 2.650 2.730 2.500 2.510 151,719 -0.14(-5.28%)
Apr 25, 2014 2.760 2.760 2.610 2.650 116,282 -0.15(-5.36%)
Apr 24, 2014 2.960 2.960 2.720 2.800 89,876 -0.09(-3.11%)
Apr 23, 2014 2.930 2.930 2.870 2.890 27,268 -0.03(-1.03%)
Apr 22, 2014 2.930 2.930 2.850 2.920 64,010 +0.06(+2.10%)
Apr 21, 2014 2.900 2.900 2.830 2.860 32,610 -0.01(-0.35%)
Apr 17, 2014 2.740 2.870 2.870 2.870 70,300 +0.06(+2.14%)
Apr 16, 2014 2.690 2.840 2.670 2.810 74,559 +0.13(+4.85%)
Apr 15, 2014 2.720 2.729 2.600 2.680 113,044 +0.01(+0.37%)
Apr 14, 2014 2.710 2.760 2.600 2.670 83,353 -0.02(-0.74%)
Apr 11, 2014 2.820 2.830 2.645 2.690 108,308 -0.16(-5.61%)
Apr 10, 2014 2.990 2.990 2.820 2.850 59,538 -0.08(-2.73%)
Apr 09, 2014 2.830 2.950 2.750 2.930 190,992 +0.10(+3.53%)
Apr 08, 2014 2.651 2.889 2.650 2.830 145,671 +0.15(+5.60%)
Apr 07, 2014 2.920 3.000 2.620 2.680 434,788 -0.29(-9.76%)
Apr 04, 2014 3.310 3.410 2.950 2.970 354,038 -0.23(-7.19%)
Apr 03, 2014 3.360 3.540 3.200 3.200 290,191 -0.17(-5.04%)
Apr 02, 2014 3.390 3.430 3.140 3.370 192,985 -0.02(-0.59%)
Apr 01, 2014 3.290 3.490 3.290 3.390 248,483 +0.08(+2.42%)
Mar 31, 2014 3.170 3.426 3.150 3.310 320,653 +0.15(+4.75%)
Mar 28, 2014 3.110 3.200 3.110 3.160 126,215 +0.06(+1.94%)
Mar 27, 2014 3.040 3.130 2.950 3.100 141,982 +0.06(+1.97%)
Mar 26, 2014 3.270 3.280 3.010 3.040 250,097 -0.21(-6.46%)
Mar 25, 2014 3.360 3.500 3.120 3.250 302,306 -0.10(-2.99%)
Mar 24, 2014 3.600 3.640 3.280 3.350 314,153 -0.22(-6.16%)
Mar 21, 2014 3.130 3.570 3.100 3.570 866,977 +0.45(+14.42%)
Mar 20, 2014 3.110 3.170 3.070 3.120 66,614 -0.05(-1.58%)
Mar 19, 2014 3.160 3.325 3.021 3.170 240,910 -0.03(-0.94%)
Mar 18, 2014 3.040 3.246 3.000 3.200 240,634 +0.11(+3.56%)
Mar 17, 2014 2.820 3.150 2.810 3.090 393,195 +0.26(+9.19%)
Mar 14, 2014 2.960 3.000 2.810 2.830 208,812 -0.13(-4.39%)
Mar 13, 2014 3.090 3.180 2.930 2.960 431,583 -0.01(-0.35%)
Mar 12, 2014 2.920 3.050 2.920 2.970 232,839 +0.05(+1.73%)
Mar 11, 2014 3.240 3.480 2.900 2.920 725,257 -0.40(-12.05%)
Mar 10, 2014 3.460 3.500 3.210 3.320 285,482 -0.05(-1.48%)
Mar 07, 2014 3.600 3.690 3.350 3.370 879,585 -0.28(-7.67%)
Mar 06, 2014 4.310 4.310 3.510 3.650 4,261,829 +0.39(+11.96%)
Mar 05, 2014 2.860 3.380 2.807 3.260 1,632,262 +0.39(+13.59%)
Mar 04, 2014 2.790 2.892 2.740 2.870 401,932 +0.14(+5.13%)
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.