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 24, 2011 7.210 7.480 6.698 6.940 409,460 -0.25(-3.48%)
May 23, 2011 8.240 8.240 6.930 7.190 569,402 -1.06(-12.85%)
May 20, 2011 9.000 9.050 8.070 8.250 303,018 -0.74(-8.23%)
May 19, 2011 9.230 9.270 8.980 8.990 283,945 -0.24(-2.60%)
May 18, 2011 9.450 9.539 9.140 9.230 245,829 -0.18(-1.91%)
May 17, 2011 10.35 10.35 9.050 9.410 608,965 -0.64(-6.37%)
May 16, 2011 9.790 10.50 9.790 10.05 265,015 +0.50(+5.24%)
May 13, 2011 9.650 9.980 9.430 9.550 176,954 +0.01(+0.10%)
May 12, 2011 9.340 9.550 9.010 9.540 229,184 +0.68(+7.67%)
May 11, 2011 8.920 9.050 8.800 8.860 102,409 +0.04(+0.45%)
May 10, 2011 9.080 9.190 8.750 8.820 126,777 -0.19(-2.11%)
May 09, 2011 8.980 9.010 8.760 9.010 74,850 +0.09(+1.01%)
May 06, 2011 9.060 9.200 8.860 8.920 39,756 -0.06(-0.67%)
May 05, 2011 8.910 9.099 8.860 8.980 41,444 +0.02(+0.22%)
May 04, 2011 9.100 9.250 8.860 8.960 49,377 -0.16(-1.75%)
May 03, 2011 9.170 9.230 9.100 9.120 127,740 -0.12(-1.30%)
May 02, 2011 9.190 9.250 9.160 9.240 70,976 -0.09(-0.96%)
Apr 29, 2011 9.300 9.550 9.250 9.330 70,828 +0.03(+0.32%)
Apr 28, 2011 9.540 9.740 9.290 9.300 166,776 +0.05(+0.54%)
Apr 27, 2011 9.230 9.390 9.200 9.250 59,841 -0.03(-0.32%)
Apr 26, 2011 9.180 9.300 9.100 9.280 119,675 +0.08(+0.87%)
Apr 25, 2011 8.960 9.250 8.910 9.200 105,732 +0.13(+1.43%)
Apr 21, 2011 9.530 9.530 8.900 9.070 135,507 -0.43(-4.53%)
Apr 20, 2011 8.980 9.500 8.980 9.500 176,923 +0.64(+7.22%)
Apr 19, 2011 9.190 9.190 8.760 8.860 143,354 -0.35(-3.80%)
Apr 18, 2011 9.500 9.510 8.998 9.210 121,935 -0.30(-3.15%)
Apr 15, 2011 8.870 9.520 8.670 9.510 305,591 +0.51(+5.67%)
Apr 14, 2011 9.500 9.583 8.600 9.000 527,349 -0.56(-5.86%)
Apr 13, 2011 10.08 10.08 9.430 9.560 284,490 -0.54(-5.35%)
Apr 12, 2011 10.35 10.35 9.750 10.10 179,723 -0.18(-1.75%)
Apr 11, 2011 10.21 10.39 10.05 10.28 92,476 +0.02(+0.19%)
Apr 08, 2011 10.60 10.60 10.06 10.26 180,650 -0.30(-2.84%)
Apr 07, 2011 10.72 10.89 10.38 10.56 82,219 -0.04(-0.38%)
Apr 06, 2011 11.20 11.44 10.21 10.60 243,500 -0.57(-5.10%)
Apr 05, 2011 11.45 11.45 11.05 11.17 148,495 -0.34(-2.95%)
Apr 04, 2011 11.28 11.62 11.28 11.51 117,296 +0.23(+2.04%)
Apr 01, 2011 10.86 11.51 10.85 11.28 317,611 +0.42(+3.87%)
Mar 31, 2011 10.50 10.95 10.40 10.86 256,228 +0.45(+4.32%)
Mar 30, 2011 10.50 10.50 10.00 10.41 304,309 +0.34(+3.38%)
Mar 29, 2011 10.09 10.15 9.970 10.07 72,948 -0.02(-0.20%)
Mar 28, 2011 9.970 10.34 9.950 10.09 164,072 +0.12(+1.20%)
Mar 25, 2011 10.32 10.36 9.940 9.970 132,161 -0.21(-2.06%)
Mar 24, 2011 10.09 10.35 10.05 10.18 135,951 +0.13(+1.29%)
Mar 23, 2011 10.10 10.17 9.880 10.05 126,928 -0.10(-0.99%)
Mar 22, 2011 10.38 10.38 9.930 10.15 141,394 -0.12(-1.13%)
Mar 21, 2011 10.23 10.41 10.10 10.27 139,664 -0.04(-0.42%)
Mar 18, 2011 10.15 10.50 10.10 10.31 178,544 +0.19(+1.88%)
Mar 17, 2011 10.40 10.48 9.900 10.12 177,974 -0.07(-0.69%)
Mar 16, 2011 10.07 11.20 9.865 10.19 558,643 -0.03(-0.29%)
Mar 15, 2011 10.16 10.75 10.14 10.22 943,024 -0.48(-4.49%)
Mar 14, 2011 11.10 11.10 10.35 10.70 243,513 -0.27(-2.46%)
Mar 11, 2011 11.68 11.68 10.95 10.97 173,737 -0.58(-5.02%)
Mar 10, 2011 11.60 11.72 11.25 11.55 125,786 -0.21(-1.79%)
Mar 09, 2011 11.76 12.34 11.40 11.76 158,361 -0.09(-0.76%)
Mar 08, 2011 12.14 12.15 11.75 11.85 125,081 -0.32(-2.63%)
Mar 07, 2011 13.18 13.24 12.02 12.17 290,963 -0.73(-5.66%)
Mar 04, 2011 13.41 13.41 12.82 12.90 302,895 -0.35(-2.64%)
Mar 03, 2011 12.50 13.47 12.23 13.25 1,004,073 +1.38(+11.63%)
Mar 02, 2011 12.04 12.13 11.29 11.87 228,539 -0.19(-1.58%)
Mar 01, 2011 12.44 12.48 11.99 12.06 137,800 -0.36(-2.90%)
Feb 28, 2011 12.12 12.66 12.05 12.42 323,859 +0.40(+3.33%)
Feb 25, 2011 11.90 12.23 11.62 12.02 234,902 +0.02(+0.17%)
Feb 24, 2011 11.05 12.00 10.93 12.00 211,770 +1.01(+9.19%)
Feb 23, 2011 11.02 11.70 10.85 10.99 236,593 -0.12(-1.08%)
Feb 22, 2011 11.26 11.64 11.00 11.11 214,695 -0.41(-3.56%)
Feb 18, 2011 11.74 11.74 11.30 11.52 206,004 -0.22(-1.87%)
Feb 17, 2011 11.63 12.16 11.60 11.74 240,798 +0.25(+2.18%)
Feb 16, 2011 12.22 12.43 11.43 11.49 436,795 -0.70(-5.74%)
Feb 15, 2011 12.45 12.59 12.12 12.19 152,523 -0.38(-3.02%)
Feb 14, 2011 12.76 12.84 12.47 12.57 105,373 -0.28(-2.18%)
Feb 11, 2011 13.03 13.08 12.73 12.85 96,023 -0.04(-0.31%)
Feb 10, 2011 12.61 12.98 12.61 12.89 140,747 +0.03(+0.23%)
Feb 09, 2011 12.51 12.88 12.22 12.86 217,714 +0.24(+1.90%)
Feb 08, 2011 12.68 12.68 12.10 12.62 287,052 -0.10(-0.79%)
Feb 07, 2011 12.96 13.14 12.65 12.72 223,778 -0.09(-0.70%)
Feb 04, 2011 12.87 13.09 12.55 12.81 344,270 -0.22(-1.69%)
Feb 03, 2011 14.05 14.05 12.28 13.03 906,086 -1.05(-7.46%)
Feb 02, 2011 14.05 14.30 13.75 14.08 259,777 -0.05(-0.35%)
Feb 01, 2011 14.32 14.32 13.65 14.13 302,063 +0.21(+1.51%)
Jan 31, 2011 14.03 14.50 13.63 13.92 405,309 -0.08(-0.57%)
Jan 28, 2011 13.92 14.75 13.77 14.00 868,135 +0.27(+1.97%)
Jan 27, 2011 14.23 14.23 13.35 13.73 491,567 -0.18(-1.29%)
Jan 26, 2011 14.09 14.34 13.65 13.91 328,635 -0.09(-0.64%)
Jan 25, 2011 13.95 14.38 13.60 14.00 488,396 -0.29(-2.03%)
Jan 24, 2011 12.42 14.33 12.42 14.29 1,210,110 +1.88(+15.15%)
Jan 21, 2011 12.84 13.00 12.25 12.41 285,523 -0.34(-2.67%)
Jan 20, 2011 12.84 13.05 11.95 12.75 523,269 -0.32(-2.45%)
Jan 19, 2011 13.10 13.74 12.80 13.07 593,407 +0.00(+0.00%)
Jan 18, 2011 13.30 13.30 12.38 13.07 408,147 -0.17(-1.28%)
Jan 14, 2011 13.35 13.88 12.80 13.24 1,154,539 +0.12(+0.91%)
Jan 13, 2011 11.98 13.20 11.60 13.12 1,371,128 +1.24(+10.44%)
Jan 12, 2011 11.82 11.90 11.40 11.88 201,727 +0.37(+3.21%)
Jan 11, 2011 12.14 12.32 11.20 11.51 631,261 -0.51(-4.24%)
Jan 10, 2011 10.92 12.12 10.88 12.02 875,087 +1.25(+11.61%)
Jan 07, 2011 10.72 10.85 10.55 10.77 234,059 +0.26(+2.47%)
Jan 06, 2011 10.62 10.68 10.45 10.51 156,098 +0.01(+0.10%)
Jan 05, 2011 10.50 10.80 10.46 10.50 213,925 -0.16(-1.50%)
Jan 04, 2011 10.96 11.00 10.41 10.66 198,641 -0.24(-2.20%)
Jan 03, 2011 10.48 11.00 10.45 10.90 280,416 +0.50(+4.81%)
Dec 31, 2010 10.60 10.63 10.35 10.40 203,979 -0.26(-2.44%)
Dec 30, 2010 10.77 10.84 10.56 10.66 280,632 -0.03(-0.28%)
Dec 29, 2010 10.72 10.97 10.48 10.69 335,915 -0.13(-1.20%)
Dec 28, 2010 11.76 11.93 10.68 10.82 475,069 -0.94(-7.99%)
Dec 27, 2010 11.88 12.15 11.63 11.76 93,592 -0.23(-1.92%)
Dec 23, 2010 12.33 12.78 11.91 11.99 214,258 -0.55(-4.39%)
Dec 22, 2010 12.24 12.55 11.75 12.54 505,590 +0.39(+3.21%)
Dec 21, 2010 11.47 12.25 11.18 12.15 740,887 +1.00(+8.97%)
Dec 20, 2010 11.04 11.27 11.01 11.15 144,480 -0.04(-0.38%)
Dec 17, 2010 11.47 11.47 10.90 11.19 133,978 -0.13(-1.13%)
Dec 16, 2010 11.35 11.37 10.84 11.32 395,878 +0.03(+0.27%)
Dec 15, 2010 10.86 11.54 10.85 11.29 557,935 +0.45(+4.15%)
Dec 14, 2010 10.05 11.10 10.05 10.84 526,362 +0.69(+6.80%)
Dec 13, 2010 10.35 10.43 10.00 10.15 302,452 -0.18(-1.74%)
Dec 10, 2010 9.890 10.50 9.500 10.33 704,633 +0.43(+4.34%)
Dec 09, 2010 11.19 11.19 9.650 9.900 1,397,785 -1.10(-10.00%)
Dec 08, 2010 11.33 11.74 10.88 11.00 548,000 -0.22(-1.96%)
Dec 07, 2010 11.86 12.10 10.81 11.22 724,192 -0.55(-4.67%)
Dec 06, 2010 11.41 11.85 11.41 11.77 373,398 +0.23(+1.99%)
Dec 03, 2010 11.67 12.13 11.33 11.54 373,234 -0.34(-2.86%)
Dec 02, 2010 11.74 12.18 11.53 11.88 539,998 +0.12(+1.02%)
Dec 01, 2010 12.76 12.80 11.45 11.76 660,008 -0.64(-5.16%)
Nov 30, 2010 11.60 12.50 11.32 12.40 721,820 +0.78(+6.71%)
Nov 29, 2010 12.28 12.32 11.40 11.62 508,173 -0.61(-4.99%)
Nov 26, 2010 11.12 12.30 10.66 12.23 752,748 +1.11(+9.98%)
Nov 24, 2010 11.24 11.12 11.12 11.12 638,236 +0.11(+1.00%)
Nov 23, 2010 11.53 11.53 11.00 11.01 519,964 -0.74(-6.30%)
Nov 22, 2010 12.05 12.27 11.33 11.75 869,483 -0.56(-4.55%)
Nov 19, 2010 11.77 12.73 11.50 12.31 469,352 -0.08(-0.65%)
Nov 18, 2010 11.62 12.56 11.20 12.39 1,074,819 +1.29(+11.62%)
Nov 17, 2010 13.00 13.14 11.08 11.10 1,730,826 -1.72(-13.42%)
Nov 16, 2010 14.00 15.05 12.26 12.82 1,890,055 -1.21(-8.62%)
Nov 15, 2010 14.00 15.10 13.95 14.03 1,149,358 +0.00(+0.00%)
Nov 12, 2010 14.26 14.87 13.99 14.03 651,478 -0.65(-4.43%)
Nov 11, 2010 15.25 15.25 14.16 14.68 605,726 -0.19(-1.28%)
Nov 10, 2010 15.13 15.15 14.14 14.87 865,017 -0.37(-2.43%)
Nov 09, 2010 17.00 17.17 14.80 15.24 2,187,933 -1.67(-9.88%)
Nov 08, 2010 15.00 16.97 14.66 16.91 1,877,850 +2.14(+14.49%)
Nov 05, 2010 15.14 15.25 14.65 14.77 540,095 -0.24(-1.60%)
Nov 04, 2010 15.52 15.60 14.65 15.01 966,805 +0.09(+0.60%)
Nov 03, 2010 15.77 16.10 14.50 14.92 1,367,187 -0.25(-1.65%)
Nov 02, 2010 13.04 15.49 13.01 15.17 2,006,553 +2.14(+16.42%)
Nov 01, 2010 14.57 14.70 12.72 13.03 2,110,614 -1.60(-10.94%)
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%)
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.