Borg Warner (NY: BWA )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	25.51	25.87	25.30	25.37	3,715,537	-0.09(-0.34%)
Jan 28, 2011	26.27	26.27	25.42	25.46	6,185,864	-1.10(-4.14%)
Jan 27, 2011	25.91	26.71	25.88	26.55	3,375,649	+0.05(+0.18%)
Jan 26, 2011	25.82	26.57	25.80	26.51	4,069,018	+0.87(+3.38%)
Jan 25, 2011	25.79	25.97	25.30	25.64	3,033,170	-0.32(-1.23%)
Jan 24, 2011	25.66	26.04	25.48	25.96	4,096,830	+0.37(+1.43%)
Jan 21, 2011	26.14	26.27	25.57	25.59	3,944,065	-0.32(-1.23%)
Jan 20, 2011	26.06	26.16	25.41	25.91	6,068,977	-0.36(-1.36%)
Jan 19, 2011	26.93	27.02	26.20	26.27	3,130,131	-0.61(-2.28%)
Jan 18, 2011	26.38	26.90	26.32	26.89	3,977,812	+0.38(+1.45%)
Jan 14, 2011	25.96	26.67	25.88	26.50	5,664,477	+0.68(+2.64%)
Jan 13, 2011	26.38	26.48	25.58	25.82	9,783,378	-0.56(-2.14%)
Jan 12, 2011	26.83	26.98	26.18	26.38	6,454,876	-0.15(-0.57%)
Jan 11, 2011	27.05	27.40	26.31	26.54	8,641,068	-0.23(-0.86%)
Jan 10, 2011	26.03	27.03	25.62	26.77	7,981,111	+0.43(+1.63%)
Jan 07, 2011	26.91	27.10	26.03	26.34	9,282,722	-0.94(-3.46%)
Jan 06, 2011	27.55	27.69	27.21	27.28	3,566,946	-0.29(-1.06%)
Jan 05, 2011	27.35	27.70	27.18	27.57	5,363,129	+0.28(+1.03%)
Jan 04, 2011	27.88	27.95	26.86	27.29	5,277,130	-0.32(-1.16%)
Jan 03, 2011	27.59	27.94	27.50	27.61	3,508,549	+0.38(+1.38%)
Dec 31, 2010	27.42	27.53	27.17	27.24	1,541,352	-0.19(-0.70%)
Dec 30, 2010	27.16	27.61	27.07	27.43	2,412,909	+0.15(+0.54%)
Dec 29, 2010	26.93	27.38	26.93	27.28	2,236,350	+0.41(+1.54%)
Dec 28, 2010	27.23	27.37	26.73	26.87	3,196,369	-0.30(-1.12%)
Dec 27, 2010	27.37	27.42	27.02	27.17	1,758,566	-0.36(-1.30%)
Dec 23, 2010	27.22	27.64	27.17	27.53	2,040,254	+0.32(+1.19%)
Dec 22, 2010	27.44	27.48	27.08	27.21	2,064,593	-0.11(-0.39%)
Dec 21, 2010	27.28	27.48	27.10	27.31	3,001,984	+0.25(+0.92%)
Dec 20, 2010	27.01	27.27	26.76	27.06	3,160,480	+0.32(+1.20%)
Dec 17, 2010	26.68	26.86	26.41	26.74	7,364,910	+0.11(+0.41%)
Dec 16, 2010	25.78	26.70	25.57	26.63	4,738,247	+0.98(+3.81%)
Dec 15, 2010	25.34	25.97	25.27	25.65	6,188,237	+0.27(+1.05%)
Dec 14, 2010	25.30	25.68	25.24	25.39	2,687,689	+0.23(+0.90%)
Dec 13, 2010	25.32	25.48	25.08	25.16	2,329,727	-0.02(-0.07%)
Dec 10, 2010	25.34	25.36	25.00	25.18	3,649,356	-0.09(-0.37%)
Dec 09, 2010	25.42	25.43	24.94	25.27	3,304,964	+0.06(+0.22%)
Dec 08, 2010	24.84	25.24	24.77	25.22	3,571,357	+0.48(+1.93%)
Dec 07, 2010	25.23	25.29	24.69	24.74	3,752,879	-0.25(-0.99%)
Dec 06, 2010	24.97	25.17	24.77	24.99	2,289,335	-0.02(-0.06%)
Dec 03, 2010	24.38	25.09	24.38	25.00	2,846,762	+0.44(+1.78%)
Dec 02, 2010	23.92	24.80	23.92	24.57	4,704,088	+0.76(+3.18%)
Dec 01, 2010	23.13	23.91	23.10	23.81	4,045,205	+1.08(+4.76%)
Nov 30, 2010	22.27	22.82	22.24	22.73	3,811,207	+0.17(+0.74%)
Nov 29, 2010	22.63	22.67	22.06	22.56	4,231,056	-0.26(-1.12%)
Nov 26, 2010	22.79	22.92	22.63	22.82	2,020,596	-0.11(-0.49%)
Nov 24, 2010	22.67	22.93	22.93	22.93	4,712,333	+0.38(+1.69%)
Nov 23, 2010	22.61	22.85	22.40	22.55	3,718,744	-0.32(-1.38%)
Nov 22, 2010	22.45	22.96	22.36	22.87	4,192,136	+0.33(+1.45%)
Nov 19, 2010	22.29	22.73	22.14	22.54	3,337,558	+0.16(+0.71%)
Nov 18, 2010	22.14	22.94	22.04	22.38	5,096,824	+0.48(+2.20%)
Nov 17, 2010	21.36	22.07	21.34	21.90	3,219,233	+0.64(+2.99%)
Nov 16, 2010	21.76	22.18	21.12	21.26	6,226,490	-0.50(-2.32%)
Nov 15, 2010	21.77	22.16	21.70	21.77	2,587,386	+0.08(+0.35%)
Nov 12, 2010	21.94	22.14	21.51	21.69	2,242,676	-0.46(-2.07%)
Nov 11, 2010	21.82	22.32	21.75	22.15	1,808,435	+0.07(+0.32%)
Nov 10, 2010	21.76	22.12	21.53	22.08	2,858,367	+0.36(+1.65%)
Nov 09, 2010	22.30	22.35	21.56	21.72	2,996,126	-0.44(-1.99%)
Nov 08, 2010	22.19	22.31	21.96	22.16	3,181,772	-0.14(-0.64%)
Nov 05, 2010	22.05	22.32	21.96	22.30	4,514,213	+0.28(+1.26%)
Nov 04, 2010	21.60	22.12	21.60	22.03	2,263,949	+0.68(+3.19%)
Nov 03, 2010	21.24	21.41	20.97	21.34	2,549,417	+0.16(+0.76%)
Nov 02, 2010	21.25	21.37	21.11	21.18	1,762,780	+0.09(+0.43%)

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.