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 (%)
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%)
Aug 02, 2010 6.290 6.600 6.230 6.520 240,450 +0.33(+5.33%)
Jul 30, 2010 6.190 6.250 5.910 6.190 87,095 +0.22(+3.69%)
Jul 29, 2010 5.800 6.050 5.720 5.970 360 +0.25(+4.37%)
Jul 28, 2010 5.880 5.900 5.670 5.720 43,825 -0.11(-1.89%)
Jul 27, 2010 5.950 5.950 5.730 5.830 2,200 -0.03(-0.51%)
Jul 26, 2010 5.480 6.000 4.800 5.860 259,719 +0.36(+6.55%)
Jul 23, 2010 5.470 5.510 5.330 5.500 66,938 -0.03(-0.54%)
Jul 22, 2010 5.450 5.690 5.400 5.530 319 +0.32(+6.14%)
Jul 21, 2010 5.390 5.500 4.940 5.210 57,994 -0.09(-1.70%)
Jul 20, 2010 4.960 5.300 4.960 5.300 2,050 +0.30(+6.00%)
Jul 19, 2010 4.980 5.000 4.960 5.000 43,910 +0.07(+1.42%)
Jul 16, 2010 4.930 5.420 4.770 4.930 177,268 -0.36(-6.81%)
Jul 15, 2010 5.390 5.390 5.240 5.290 45,230 -0.11(-2.04%)
Jul 14, 2010 5.500 5.500 5.250 5.400 200 -0.10(-1.82%)
Jul 13, 2010 5.630 5.770 5.460 5.500 108,610 -0.05(-0.90%)
Jul 12, 2010 5.560 5.600 5.390 5.550 49,500 -0.10(-1.77%)
Jul 09, 2010 5.650 5.700 5.250 5.650 101,575 +0.08(+1.44%)
Jul 08, 2010 5.700 5.700 5.500 5.570 240 +0.00(+0.00%)
Jul 07, 2010 5.500 5.980 5.310 5.570 86,211 +0.26(+4.90%)
Jul 06, 2010 5.710 5.710 5.290 5.310 100 -0.27(-4.84%)
Jul 02, 2010 5.580 5.760 5.450 5.580 56,380 -0.16(-2.79%)
Jul 01, 2010 5.750 5.900 5.620 5.740 47,662 -0.11(-1.88%)
Jun 30, 2010 6.000 6.011 5.770 5.850 70,627 -0.15(-2.50%)
Jun 29, 2010 6.510 6.510 5.850 6.000 106 -0.23(-3.69%)
Jun 25, 2010 6.230 6.430 6.210 6.230 16,100 -0.02(-0.32%)
Jun 24, 2010 6.450 6.600 6.100 6.250 35,234 -0.06(-0.95%)
Jun 23, 2010 6.450 6.500 6.200 6.310 45,800 +0.01(+0.16%)
Jun 22, 2010 6.470 6.470 6.250 6.300 314 -0.06(-0.94%)
Jun 21, 2010 6.350 6.790 6.210 6.360 122,794 +0.16(+2.58%)
Jun 18, 2010 6.200 6.440 6.020 6.200 124,617 +0.12(+2.01%)
Jun 17, 2010 6.200 6.260 6.040 6.078 150,008 -0.12(-1.97%)
Jun 16, 2010 6.890 6.890 6.080 6.200 322,956 -0.35(-5.34%)
Jun 15, 2010 6.690 7.000 6.500 6.550 3,624 +0.03(+0.46%)
Jun 14, 2010 7.010 7.080 6.410 6.520 625,570 -0.48(-6.86%)
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.