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 (%)
Oct 29, 2010 15.82 15.84 14.45 14.63 1,215,759 -1.17(-7.41%)
Oct 28, 2010 15.50 16.39 15.50 15.80 763,696 +0.47(+3.07%)
Oct 27, 2010 15.15 15.75 14.65 15.33 1,509,079 -1.77(-10.35%)
Oct 25, 2010 16.31 17.32 16.25 17.10 1,554,487 +1.48(+9.48%)
Oct 22, 2010 14.46 15.98 14.31 15.62 2,160,947 +1.57(+11.17%)
Oct 21, 2010 18.64 19.07 14.01 14.05 4,500,756 -4.75(-25.27%)
Oct 20, 2010 18.55 19.39 18.25 18.80 1,099,100 +0.70(+3.87%)
Oct 19, 2010 17.81 18.99 17.56 18.10 1,159,703 -0.07(-0.39%)
Oct 18, 2010 18.40 19.91 17.66 18.17 1,914,394 -0.38(-2.05%)
Oct 15, 2010 20.41 20.50 17.51 18.55 2,251,038 -0.85(-4.38%)
Oct 14, 2010 18.10 20.50 17.91 19.40 2,717,471 +1.51(+8.44%)
Oct 13, 2010 17.52 18.30 17.06 17.89 1,691,881 +0.59(+3.41%)
Oct 12, 2010 16.49 17.50 15.21 17.30 3,992,884 +0.76(+4.59%)
Oct 11, 2010 16.76 18.94 15.21 16.54 5,339,384 +0.46(+2.86%)
Oct 08, 2010 16.08 16.14 12.80 16.08 2,256,036 +2.93(+22.28%)
Oct 07, 2010 11.76 13.27 11.75 13.15 2,613 +1.93(+17.20%)
Oct 06, 2010 11.29 11.72 10.75 11.22 733,410 +0.14(+1.26%)
Oct 05, 2010 10.45 11.35 10.40 11.08 2,122 +0.65(+6.23%)
Oct 04, 2010 11.07 11.32 10.25 10.43 611,625 -0.64(-5.78%)
Oct 01, 2010 11.07 11.76 10.70 11.07 767,007 -0.53(-4.57%)
Sep 30, 2010 10.36 11.60 9.950 11.60 834 +1.39(+13.61%)
Sep 29, 2010 9.990 10.21 9.770 10.21 552,767 +0.50(+5.15%)
Sep 28, 2010 9.700 10.10 9.060 9.710 860 +0.05(+0.52%)
Sep 27, 2010 9.000 9.700 8.940 9.660 709,102 +0.87(+9.90%)
Sep 24, 2010 8.580 9.080 8.350 8.790 458,908 +0.37(+4.39%)
Sep 23, 2010 8.260 8.500 7.930 8.420 161,036 +0.03(+0.36%)
Sep 22, 2010 8.680 8.770 8.250 8.390 327,344 -0.39(-4.50%)
Sep 21, 2010 7.760 8.930 7.590 8.785 872,883 +1.20(+15.74%)
Sep 20, 2010 8.360 8.650 7.500 7.590 1,210,299 -0.86(-10.18%)
Sep 17, 2010 8.450 8.660 8.211 8.450 448,894 -0.07(-0.82%)
Sep 15, 2010 9.900 10.50 8.070 8.520 2,160,092 -1.40(-14.11%)
Sep 14, 2010 10.25 10.25 9.730 9.920 407 -0.42(-4.06%)
Sep 13, 2010 10.85 10.92 10.07 10.34 1,042,790 -0.16(-1.52%)
Sep 10, 2010 9.840 10.66 9.650 10.50 1,236,931 +0.85(+8.81%)
Sep 09, 2010 9.950 10.10 9.500 9.650 800 -0.09(-0.92%)
Sep 08, 2010 9.280 10.00 9.225 9.740 892 +0.52(+5.64%)
Sep 07, 2010 10.08 10.30 9.030 9.220 1,000 -0.70(-7.06%)
Sep 03, 2010 10.23 10.49 9.610 9.920 904,825 +0.01(+0.10%)
Sep 02, 2010 8.560 9.910 8.400 9.910 6,231 +1.53(+18.26%)
Sep 01, 2010 8.350 8.420 8.300 8.380 255,110 +0.26(+3.20%)
Aug 31, 2010 8.440 8.500 7.980 8.120 263 +0.03(+0.37%)
Aug 30, 2010 8.400 8.605 8.050 8.090 256,102 -0.20(-2.41%)
Aug 27, 2010 8.290 8.300 7.650 8.290 303,587 +0.44(+5.61%)
Aug 26, 2010 8.120 8.350 7.800 7.850 310,674 -0.29(-3.56%)
Aug 25, 2010 8.120 8.450 7.670 8.140 675 -0.23(-2.75%)
Aug 24, 2010 8.350 8.720 8.110 8.370 2,125 -0.30(-3.46%)
Aug 23, 2010 9.320 9.430 8.200 8.670 770,525 -0.57(-6.17%)
Aug 20, 2010 9.310 9.600 8.920 9.240 732,007 +0.11(+1.20%)
Aug 19, 2010 9.410 9.940 8.870 9.130 2,035 -0.25(-2.67%)
Aug 18, 2010 8.500 9.550 8.330 9.380 2,018 +0.98(+11.67%)
Aug 17, 2010 8.300 9.000 8.100 8.400 1,228 +0.11(+1.33%)
Aug 16, 2010 8.600 8.750 8.030 8.290 481,710 -0.25(-2.93%)
Aug 13, 2010 8.540 8.800 7.950 8.540 912,110 +0.61(+7.69%)
Aug 12, 2010 7.000 8.140 7.000 7.930 806,389 +0.81(+11.38%)
Aug 11, 2010 7.460 7.480 7.000 7.120 223,225 -0.36(-4.81%)
Aug 10, 2010 7.400 7.480 7.140 7.480 369 +0.22(+3.03%)
Aug 09, 2010 6.960 7.500 6.650 7.260 471,723 +0.40(+5.83%)
Aug 06, 2010 6.860 7.100 6.800 6.860 142,020 -0.19(-2.70%)
Aug 05, 2010 7.200 7.600 6.900 7.050 425,856 +0.06(+0.84%)
Aug 04, 2010 7.050 7.070 6.880 6.991 1,686 +0.01(+0.16%)
Aug 03, 2010 6.600 7.000 6.530 6.980 278 +0.46(+7.06%)
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.