Borg Warner (NY: BWA )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	28.29	29.25	28.29	28.79	4,799,750	+0.06(+0.21%)
Oct 28, 2011	28.53	29.23	27.86	28.73	5,751,948	-0.13(-0.46%)
Oct 27, 2011	28.30	29.25	27.93	28.87	5,845,434	+1.57(+5.74%)
Oct 26, 2011	27.85	28.02	26.79	27.30	3,052,306	-0.15(-0.53%)
Oct 25, 2011	27.94	27.96	26.96	27.45	2,518,927	-0.59(-2.12%)
Oct 24, 2011	27.36	28.16	27.12	28.04	2,695,056	+0.85(+3.11%)
Oct 21, 2011	26.44	27.43	26.42	27.19	2,739,602	+1.06(+4.06%)
Oct 20, 2011	26.16	26.30	25.56	26.13	2,649,638	-0.05(-0.20%)
Oct 19, 2011	26.71	26.86	26.02	26.19	2,689,475	-0.58(-2.18%)
Oct 18, 2011	26.04	26.93	25.20	26.77	7,948,754	+0.73(+2.82%)
Oct 17, 2011	26.67	27.04	25.89	26.03	3,552,535	-0.64(-2.40%)
Oct 14, 2011	26.66	26.87	26.33	26.67	2,921,055	+0.49(+1.85%)
Oct 13, 2011	25.73	26.29	25.13	26.19	3,451,180	+0.28(+1.08%)
Oct 12, 2011	26.35	27.01	25.84	25.91	3,425,367	-0.26(-0.99%)
Oct 11, 2011	25.53	26.30	25.36	26.17	4,074,648	+0.34(+1.30%)
Oct 10, 2011	24.77	25.95	24.68	25.84	5,021,076	+1.60(+6.58%)
Oct 07, 2011	24.40	24.89	23.98	24.24	4,062,673	+0.09(+0.36%)
Oct 06, 2011	23.78	24.40	23.72	24.15	5,633,514	+1.16(+5.03%)
Oct 05, 2011	22.74	23.18	22.31	23.00	6,600,732	+0.36(+1.60%)
Oct 04, 2011	20.79	22.65	20.55	22.64	6,710,056	+1.50(+7.11%)
Oct 03, 2011	22.41	22.82	21.11	21.13	6,954,550	-1.65(-7.25%)
Sep 30, 2011	22.67	23.26	22.32	22.79	4,966,488	-0.38(-1.64%)
Sep 29, 2011	23.05	23.48	22.44	23.17	6,537,298	+0.59(+2.64%)
Sep 28, 2011	23.46	23.60	22.55	22.57	5,129,449	-0.79(-3.40%)
Sep 27, 2011	22.75	24.15	22.74	23.37	7,869,971	+1.10(+4.94%)
Sep 26, 2011	22.59	23.01	21.60	22.27	6,641,695	-0.28(-1.24%)
Sep 23, 2011	22.46	22.80	22.07	22.55	6,274,975	-0.09(-0.40%)
Sep 22, 2011	22.48	23.26	22.19	22.64	7,369,174	-1.20(-5.05%)
Sep 21, 2011	25.72	25.87	23.84	23.84	5,836,410	-2.13(-8.22%)
Sep 20, 2011	26.08	26.28	25.61	25.97	4,910,671	-0.10(-0.39%)
Sep 19, 2011	25.59	26.28	25.33	26.08	2,734,619	-0.06(-0.22%)
Sep 16, 2011	26.37	26.43	25.92	26.13	2,995,649	-0.04(-0.16%)
Sep 15, 2011	25.93	26.44	25.71	26.17	2,806,468	+0.66(+2.60%)
Sep 14, 2011	25.29	25.93	24.66	25.51	3,197,177	+0.54(+2.17%)
Sep 13, 2011	24.96	25.43	24.68	24.97	3,415,966	+0.09(+0.35%)
Sep 12, 2011	24.36	25.08	24.13	24.88	3,420,774	+0.11(+0.43%)
Sep 09, 2011	25.22	25.35	24.33	24.78	4,216,788	-0.80(-3.12%)
Sep 08, 2011	25.96	26.25	25.36	25.58	2,799,960	-0.73(-2.78%)
Sep 07, 2011	25.88	26.41	25.68	26.31	2,838,721	+0.90(+3.53%)
Sep 06, 2011	24.71	25.55	24.36	25.41	3,314,808	-0.21(-0.84%)
Sep 02, 2011	26.20	26.29	25.08	25.62	3,551,632	-1.26(-4.70%)
Sep 01, 2011	26.86	27.44	26.51	26.89	3,295,476	+0.02(+0.06%)
Aug 31, 2011	26.81	27.65	26.55	26.87	3,810,319	+0.33(+1.26%)
Aug 30, 2011	26.52	26.80	26.00	26.54	4,585,216	-0.11(-0.40%)
Aug 29, 2011	26.12	26.76	26.06	26.64	3,083,740	+0.88(+3.42%)
Aug 26, 2011	25.06	26.01	24.65	25.76	2,694,286	+0.46(+1.81%)
Aug 25, 2011	26.00	26.26	25.16	25.30	2,929,683	-0.44(-1.73%)
Aug 24, 2011	24.88	25.90	24.61	25.75	4,273,283	+0.74(+2.95%)
Aug 23, 2011	23.92	25.15	23.84	25.01	3,858,666	+1.21(+5.08%)
Aug 22, 2011	24.57	24.64	23.63	23.80	3,981,908	-0.08(-0.33%)
Aug 19, 2011	24.37	24.89	23.49	23.88	5,150,964	-0.98(-3.94%)
Aug 18, 2011	25.06	25.09	24.05	24.86	7,876,177	-1.11(-4.26%)
Aug 17, 2011	26.69	27.02	25.67	25.97	3,598,866	-0.60(-2.27%)
Aug 16, 2011	26.56	27.07	26.25	26.57	4,535,519	-0.28(-1.04%)
Aug 15, 2011	26.56	26.90	26.56	26.85	3,769,298	+0.61(+2.32%)
Aug 12, 2011	25.84	26.39	25.44	26.24	4,000,336	+0.79(+3.11%)
Aug 11, 2011	24.16	25.96	23.96	25.45	4,106,204	+1.35(+5.59%)
Aug 10, 2011	24.42	25.28	23.89	24.10	8,319,361	-1.02(-4.08%)
Aug 09, 2011	24.34	25.12	23.21	25.12	7,193,223	+1.57(+6.68%)
Aug 08, 2011	24.34	25.01	23.37	23.55	7,865,137	-2.22(-8.63%)
Aug 05, 2011	26.94	26.98	24.90	25.77	7,350,921	-0.71(-2.67%)
Aug 04, 2011	28.26	28.64	26.48	26.48	6,164,378	-2.17(-7.58%)
Aug 03, 2011	28.52	28.98	27.94	28.65	4,498,044	+0.06(+0.21%)
Aug 02, 2011	29.76	29.88	28.53	28.59	6,017,518	-1.45(-4.84%)

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.