Borg Warner (NY: BWA )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	28.42	28.62	27.80	28.09	3,051,773	-0.24(-0.84%)
Jan 30, 2012	27.82	28.42	27.72	28.33	2,301,716	+0.20(+0.72%)
Jan 27, 2012	28.16	28.25	27.75	28.12	3,356,355	-0.25(-0.88%)
Jan 26, 2012	28.98	29.17	28.26	28.37	3,196,106	-0.43(-1.50%)
Jan 25, 2012	28.61	28.94	28.52	28.80	3,867,173	+0.20(+0.71%)
Jan 24, 2012	27.99	28.62	27.74	28.60	2,794,964	+0.31(+1.10%)
Jan 23, 2012	28.77	28.92	28.06	28.29	3,237,358	+0.11(+0.37%)
Jan 20, 2012	28.19	28.29	27.86	28.18	4,121,610	-0.16(-0.56%)
Jan 19, 2012	28.00	28.54	27.54	28.34	4,633,762	+0.17(+0.59%)
Jan 18, 2012	27.75	28.27	27.59	28.18	3,894,164	+0.49(+1.78%)
Jan 17, 2012	28.06	28.45	27.53	27.68	3,508,379	-0.06(-0.20%)
Jan 13, 2012	27.50	27.87	27.31	27.74	2,953,444	-0.10(-0.36%)
Jan 12, 2012	27.44	27.98	27.10	27.84	3,991,157	+0.54(+1.99%)
Jan 11, 2012	27.03	27.44	27.00	27.30	4,562,814	+0.11(+0.39%)
Jan 10, 2012	24.58	27.38	24.47	27.19	15,406,220	+2.97(+12.26%)
Jan 09, 2012	24.52	24.61	24.20	24.22	4,923,939	-0.29(-1.17%)
Jan 06, 2012	24.83	24.90	24.48	24.51	3,896,234	-0.37(-1.48%)
Jan 05, 2012	24.64	25.09	24.34	24.88	8,086,332	+0.03(+0.12%)
Jan 04, 2012	24.45	24.97	24.42	24.85	3,494,040	+0.86(+3.58%)
Dec 30, 2011	24.04	24.19	23.97	23.99	1,508,718	-0.05(-0.20%)
Dec 29, 2011	23.98	24.33	23.92	24.04	2,050,956	+0.08(+0.35%)
Dec 28, 2011	24.24	24.25	23.75	23.96	1,610,501	-0.24(-1.00%)
Dec 27, 2011	24.52	24.52	24.13	24.20	1,817,689	-0.49(-1.97%)
Dec 23, 2011	24.50	24.68	24.31	24.68	1,875,932	+0.51(+2.12%)
Dec 21, 2011	24.10	24.30	23.69	24.17	4,143,951	+0.33(+1.39%)
Dec 20, 2011	23.86	23.94	23.46	23.84	5,413,967	+0.46(+1.98%)
Dec 19, 2011	23.63	23.93	23.30	23.38	6,709,794	-0.09(-0.38%)
Dec 16, 2011	23.91	24.02	23.33	23.47	50,520,756	-0.22(-0.92%)
Dec 15, 2011	23.12	23.98	23.08	23.69	6,510,114	+0.39(+1.66%)
Dec 14, 2011	23.85	24.09	23.04	23.30	9,978,652	-0.78(-3.24%)
Dec 13, 2011	25.79	25.84	23.81	24.08	9,309,173	-1.55(-6.05%)
Dec 12, 2011	25.79	25.82	25.28	25.63	2,894,083	-0.40(-1.53%)
Dec 09, 2011	26.12	26.39	25.99	26.03	4,812,599	+0.34(+1.30%)
Dec 08, 2011	26.00	26.28	25.61	25.69	3,825,413	-0.62(-2.36%)
Dec 07, 2011	26.06	26.45	25.87	26.31	2,446,109	-0.08(-0.31%)
Dec 06, 2011	26.20	26.55	26.08	26.40	3,446,597	+0.14(+0.53%)
Dec 05, 2011	25.80	26.48	25.72	26.26	10,017,599	+1.00(+3.95%)
Dec 02, 2011	25.63	25.95	25.07	25.26	4,592,239	+0.02(+0.06%)
Dec 01, 2011	24.61	25.55	24.48	25.24	6,767,062	+0.43(+1.74%)
Nov 30, 2011	24.66	25.03	24.40	24.81	6,916,726	+1.40(+6.00%)
Nov 29, 2011	23.73	23.91	23.34	23.41	2,952,706	-0.36(-1.50%)
Nov 28, 2011	23.78	23.95	23.48	23.77	3,090,287	+0.73(+3.17%)
Nov 25, 2011	23.16	23.34	22.94	23.04	924,991	-0.30(-1.31%)
Nov 23, 2011	23.42	23.52	23.12	23.34	3,246,458	-0.42(-1.76%)
Nov 22, 2011	23.40	23.86	23.22	23.76	3,153,126	+0.22(+0.93%)
Nov 21, 2011	23.52	23.72	23.22	23.54	2,381,229	-0.50(-2.07%)
Nov 18, 2011	24.41	24.53	23.80	24.04	4,608,934	-0.27(-1.10%)
Nov 17, 2011	24.70	24.91	23.99	24.30	3,580,956	-0.40(-1.62%)
Nov 16, 2011	25.14	25.30	24.54	24.70	4,624,649	-0.68(-2.68%)
Nov 15, 2011	25.28	25.61	24.80	25.38	3,754,840	+0.03(+0.13%)
Nov 14, 2011	25.48	25.71	25.05	25.35	2,361,622	-0.23(-0.90%)
Nov 11, 2011	25.76	25.85	25.24	25.58	4,234,340	+0.05(+0.21%)
Nov 10, 2011	25.04	25.59	24.74	25.53	5,053,153	+0.68(+2.73%)
Nov 09, 2011	25.84	25.84	24.71	24.85	8,549,601	-1.89(-7.07%)
Nov 08, 2011	27.78	27.78	26.00	26.74	12,018,654	-1.33(-4.75%)
Nov 07, 2011	28.42	28.63	27.46	28.07	2,866,932	-0.44(-1.54%)
Nov 04, 2011	28.13	28.70	27.81	28.51	3,300,854	+0.09(+0.30%)
Nov 03, 2011	28.39	28.58	27.60	28.42	3,666,697	+0.42(+1.51%)
Nov 02, 2011	28.14	28.26	27.56	28.00	3,468,806	+0.21(+0.74%)

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.