Borg Warner (NY: BWA )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	41.28	41.70	40.99	41.23	3,230,544	-0.53(-1.26%)
Jan 29, 2015	40.89	41.91	40.69	41.75	2,037,926	+1.05(+2.59%)
Jan 28, 2015	41.96	42.13	40.58	40.70	2,138,621	-1.19(-2.84%)
Jan 27, 2015	41.34	42.13	41.16	41.89	2,008,801	+0.04(+0.09%)
Jan 26, 2015	41.66	41.96	41.58	41.85	1,477,986	+0.04(+0.09%)
Jan 23, 2015	41.91	42.21	41.52	41.81	2,897,635	-0.26(-0.62%)
Jan 22, 2015	41.24	42.20	40.87	42.07	3,210,468	+1.22(+2.99%)
Jan 21, 2015	40.16	41.22	39.94	40.85	4,291,180	+0.58(+1.44%)
Jan 20, 2015	39.04	40.29	38.71	40.27	5,931,009	+1.50(+3.86%)
Jan 16, 2015	38.28	38.81	38.07	38.78	2,289,992	+0.26(+0.67%)
Jan 15, 2015	39.49	39.78	38.49	38.52	3,250,631	-0.97(-2.46%)
Jan 14, 2015	38.61	39.62	36.94	39.49	8,242,357	+0.22(+0.56%)
Jan 13, 2015	40.02	40.52	38.65	39.26	3,030,882	-0.52(-1.30%)
Jan 12, 2015	40.70	40.76	39.58	39.78	2,314,234	-1.07(-2.62%)
Jan 09, 2015	42.02	42.21	40.74	40.85	2,189,690	-1.09(-2.60%)
Jan 08, 2015	41.65	42.07	41.37	41.94	2,487,339	+0.70(+1.70%)
Jan 07, 2015	40.50	41.25	40.45	41.24	1,703,568	+0.95(+2.35%)
Jan 06, 2015	40.73	40.85	39.65	40.29	2,776,746	-0.28(-0.70%)
Jan 05, 2015	41.60	41.63	40.16	40.58	3,444,515	-1.21(-2.89%)
Jan 02, 2015	42.16	42.29	41.34	41.78	2,111,834	-0.16(-0.38%)
Dec 31, 2014	42.34	41.94	41.94	41.94	1,329,614	-0.32(-0.76%)
Dec 30, 2014	42.91	43.13	42.23	42.26	1,664,815	-0.68(-1.58%)
Dec 29, 2014	42.41	43.28	42.29	42.94	1,143,958	+0.44(+1.04%)
Dec 26, 2014	42.65	42.94	42.47	42.50	1,059,504	+0.01(+0.02%)
Dec 24, 2014	43.09	42.49	42.49	42.49	673,912	-0.55(-1.28%)
Dec 23, 2014	42.30	43.17	42.24	43.04	2,854,674	+1.17(+2.79%)
Dec 22, 2014	41.98	42.22	41.74	41.87	1,684,878	+0.03(+0.07%)
Dec 19, 2014	41.16	42.28	40.97	41.84	4,311,571	+0.92(+2.26%)
Dec 18, 2014	40.72	40.92	40.21	40.92	2,290,676	+0.89(+2.21%)
Dec 17, 2014	39.39	40.22	39.15	40.04	3,361,977	+0.85(+2.16%)
Dec 16, 2014	40.13	40.51	39.15	39.19	4,554,680	-1.08(-2.69%)
Dec 15, 2014	40.42	40.76	40.06	40.27	2,960,546	+0.00(+0.00%)
Dec 12, 2014	40.29	40.84	40.26	40.27	2,703,648	-0.50(-1.22%)
Dec 11, 2014	40.96	41.57	40.68	40.77	2,042,101	-0.01(-0.02%)
Dec 10, 2014	42.62	42.74	40.72	40.78	2,930,573	-1.95(-4.56%)
Dec 09, 2014	42.29	42.77	42.01	42.72	2,159,870	-0.07(-0.16%)
Dec 08, 2014	43.91	43.97	42.74	42.79	1,804,294	-1.08(-2.45%)
Dec 05, 2014	44.34	44.45	43.75	43.87	1,522,237	-0.43(-0.96%)
Dec 04, 2014	44.83	44.83	44.13	44.29	1,587,441	-0.55(-1.23%)
Dec 03, 2014	43.90	44.90	43.81	44.84	1,974,278	+1.14(+2.62%)
Dec 02, 2014	43.43	43.79	43.26	43.70	1,755,177	+0.33(+0.76%)
Dec 01, 2014	43.10	43.49	42.74	43.37	2,077,429	+0.20(+0.46%)
Nov 28, 2014	43.67	43.69	43.10	43.17	1,169,267	-0.30(-0.68%)
Nov 26, 2014	43.49	43.47	43.47	43.47	1,881,164	-0.08(-0.18%)
Nov 25, 2014	44.35	44.57	43.52	43.55	1,822,714	-0.72(-1.63%)
Nov 24, 2014	44.51	44.85	43.89	44.27	1,442,071	-0.07(-0.15%)
Nov 21, 2014	44.38	44.74	44.26	44.34	2,509,967	+0.41(+0.94%)
Nov 20, 2014	43.13	44.18	43.01	43.93	2,062,666	+0.45(+1.03%)
Nov 19, 2014	43.55	43.57	42.98	43.48	2,860,439	-0.11(-0.26%)
Nov 18, 2014	42.85	43.87	42.85	43.59	3,126,291	+0.97(+2.27%)
Nov 17, 2014	42.00	42.88	41.88	42.62	2,373,177	+0.60(+1.43%)
Nov 14, 2014	42.07	42.12	41.67	42.02	4,037,049	-0.09(-0.22%)
Nov 13, 2014	42.23	42.41	42.02	42.11	3,922,933	+0.04(+0.09%)
Nov 12, 2014	42.03	42.33	41.94	42.08	4,657,820	-0.19(-0.45%)
Nov 11, 2014	42.77	43.10	42.18	42.27	4,168,338	-0.57(-1.33%)
Nov 10, 2014	43.72	43.72	42.47	42.84	4,462,571	-1.09(-2.48%)
Nov 07, 2014	44.69	44.84	43.68	43.93	2,179,477	-0.81(-1.82%)
Nov 06, 2014	43.71	44.77	43.67	44.74	2,543,939	+1.09(+2.49%)
Nov 05, 2014	42.85	43.68	42.66	43.65	2,307,095	+1.23(+2.89%)
Nov 04, 2014	43.17	43.41	42.09	42.43	1,996,478	-1.04(-2.38%)

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.