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%)
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.