Borg Warner (NY: BWA )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	9.643	9.974	9.514	9.947	4,324,789	+0.37(+3.81%)
Oct 30, 2007	9.638	9.763	9.503	9.582	1,774,231	-0.10(-1.06%)
Oct 29, 2007	9.274	9.821	9.247	9.684	3,782,264	+0.47(+5.06%)
Oct 26, 2007	9.286	9.316	8.986	9.218	3,692,463	+0.31(+3.50%)
Oct 25, 2007	9.121	9.200	8.836	8.906	2,614,321	-0.08(-0.88%)
Oct 24, 2007	8.939	9.091	8.845	8.985	2,807,738	-0.02(-0.19%)
Oct 23, 2007	8.882	9.002	8.871	9.002	1,370,393	+0.19(+2.17%)
Oct 22, 2007	8.807	8.897	8.697	8.811	2,259,900	-0.10(-1.16%)
Oct 19, 2007	8.978	9.045	8.851	8.915	3,710,529	-0.05(-0.54%)
Oct 18, 2007	8.869	8.965	8.759	8.963	1,880,504	+0.08(+0.88%)
Oct 17, 2007	8.881	8.928	8.716	8.885	1,630,762	+0.07(+0.81%)
Oct 16, 2007	8.849	8.853	8.677	8.813	1,529,271	-0.03(-0.34%)
Oct 15, 2007	8.796	8.861	8.728	8.843	1,536,710	-0.02(-0.25%)
Oct 12, 2007	8.798	8.928	8.694	8.866	2,551,620	-0.19(-2.09%)
Oct 11, 2007	9.195	9.240	8.986	9.055	2,448,535	-0.13(-1.36%)
Oct 10, 2007	9.199	9.223	8.997	9.180	2,524,520	-0.04(-0.45%)
Oct 09, 2007	9.141	9.251	9.123	9.222	2,461,288	+0.11(+1.20%)
Oct 08, 2007	9.060	9.130	9.020	9.112	1,011,189	+0.00(+0.00%)
Oct 05, 2007	8.976	9.126	8.940	9.112	1,256,149	+0.21(+2.31%)
Oct 04, 2007	8.999	9.054	8.845	8.906	1,683,367	-0.05(-0.59%)
Oct 03, 2007	9.042	9.149	8.918	8.959	2,455,443	-0.08(-0.94%)
Oct 02, 2007	9.009	9.078	8.956	9.044	2,441,096	+0.10(+1.15%)
Oct 01, 2007	8.748	9.025	8.747	8.941	1,986,778	+0.33(+3.81%)
Sep 28, 2007	8.640	8.692	8.529	8.613	1,187,603	-0.04(-0.42%)
Sep 27, 2007	8.536	8.653	8.512	8.649	1,851,811	+0.16(+1.90%)
Sep 26, 2007	8.196	8.531	8.186	8.489	2,030,881	+0.38(+4.68%)
Sep 25, 2007	8.089	8.188	8.007	8.109	1,623,323	+0.02(+0.20%)
Sep 24, 2007	8.111	8.223	7.998	8.093	2,999,561	+0.04(+0.53%)
Sep 21, 2007	8.124	8.124	8.037	8.051	2,509,110	+0.02(+0.19%)
Sep 20, 2007	8.188	8.238	7.984	8.036	2,369,361	-0.19(-2.36%)
Sep 19, 2007	8.158	8.375	8.139	8.230	1,735,973	+0.10(+1.22%)
Sep 18, 2007	7.990	8.132	7.944	8.131	1,997,405	+0.18(+2.26%)
Sep 17, 2007	7.947	8.030	7.921	7.951	1,281,123	-0.03(-0.41%)
Sep 14, 2007	7.867	8.004	7.848	7.984	1,260,400	+0.06(+0.75%)
Sep 13, 2007	7.894	8.069	7.755	7.925	2,303,472	+0.10(+1.23%)
Sep 12, 2007	7.835	7.907	7.798	7.829	1,404,932	-0.01(-0.17%)
Sep 11, 2007	7.768	7.850	7.725	7.842	1,566,998	+0.09(+1.19%)
Sep 10, 2007	7.808	7.883	7.584	7.750	2,589,878	+0.00(+0.04%)
Sep 07, 2007	7.726	7.866	7.644	7.747	2,142,999	-0.03(-0.44%)
Sep 06, 2007	7.937	7.948	7.746	7.781	1,874,659	-0.16(-2.03%)
Sep 05, 2007	7.868	7.951	7.817	7.942	1,743,943	+0.00(+0.06%)
Sep 04, 2007	7.912	7.989	7.878	7.937	1,755,633	-0.01(-0.18%)
Aug 31, 2007	7.928	7.970	7.862	7.951	1,702,497	+0.12(+1.56%)
Aug 30, 2007	7.858	7.950	7.700	7.829	1,266,245	-0.04(-0.50%)
Aug 29, 2007	7.612	7.868	7.533	7.868	1,949,051	+0.29(+3.80%)
Aug 28, 2007	7.688	7.705	7.549	7.580	2,899,665	-0.15(-1.97%)
Aug 27, 2007	7.791	7.857	7.730	7.733	1,258,275	-0.06(-0.80%)
Aug 24, 2007	7.758	7.827	7.691	7.795	1,374,644	+0.04(+0.52%)
Aug 23, 2007	7.951	7.991	7.734	7.755	3,373,112	-0.17(-2.13%)
Aug 22, 2007	7.753	7.950	7.720	7.923	1,974,556	+0.21(+2.77%)
Aug 21, 2007	7.754	7.787	7.637	7.709	2,043,634	-0.06(-0.78%)
Aug 20, 2007	7.420	7.771	7.354	7.770	6,366,829	+0.48(+6.54%)
Aug 17, 2007	7.373	7.569	7.215	7.293	4,502,265	+0.02(+0.27%)
Aug 16, 2007	7.771	7.779	7.100	7.273	5,870,001	-0.51(-6.52%)
Aug 15, 2007	8.018	8.148	7.770	7.780	2,540,992	-0.29(-3.54%)
Aug 14, 2007	8.365	8.402	8.059	8.065	1,823,117	-0.35(-4.13%)
Aug 13, 2007	8.538	8.685	8.321	8.412	2,023,973	-0.13(-1.48%)
Aug 10, 2007	8.639	8.769	8.397	8.538	3,963,991	-0.25(-2.87%)
Aug 09, 2007	8.517	8.892	8.516	8.791	4,114,368	+0.06(+0.68%)
Aug 08, 2007	8.512	8.914	8.459	8.731	3,123,370	+0.23(+2.76%)
Aug 07, 2007	8.244	8.570	8.215	8.497	3,580,345	+0.25(+3.07%)
Aug 06, 2007	8.314	8.373	8.109	8.244	2,700,402	-0.01(-0.10%)
Aug 03, 2007	8.312	8.336	8.224	8.252	2,407,620	-0.08(-0.92%)
Aug 02, 2007	8.304	8.358	8.192	8.329	2,205,169	+0.08(+1.00%)

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.