Borg Warner (NY: BWA )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	5.566	5.622	5.553	5.554	1,113,743	-0.02(-0.35%)
Dec 28, 2006	5.574	5.594	5.528	5.573	821,492	+0.00(+0.00%)
Dec 27, 2006	5.552	5.580	5.519	5.573	795,455	+0.07(+1.28%)
Dec 26, 2006	5.434	5.509	5.434	5.503	731,159	+0.06(+1.04%)
Dec 22, 2006	5.493	5.494	5.429	5.446	726,908	-0.06(-1.13%)
Dec 21, 2006	5.476	5.535	5.475	5.508	1,331,603	+0.03(+0.46%)
Dec 20, 2006	5.353	5.499	5.353	5.483	1,263,588	+0.11(+1.98%)
Dec 19, 2006	5.420	5.420	5.309	5.377	1,358,703	-0.04(-0.70%)
Dec 18, 2006	5.429	5.462	5.389	5.414	1,184,415	-0.02(-0.38%)
Dec 15, 2006	5.486	5.495	5.416	5.435	1,284,843	-0.05(-0.84%)
Dec 14, 2006	5.434	5.502	5.427	5.481	1,333,729	+0.06(+1.08%)
Dec 13, 2006	5.453	5.483	5.415	5.423	1,000,562	-0.00(-0.02%)
Dec 12, 2006	5.412	5.441	5.374	5.424	2,486,793	+0.00(+0.00%)
Dec 11, 2006	5.440	5.457	5.414	5.424	779,514	-0.01(-0.21%)
Dec 08, 2006	5.392	5.461	5.392	5.435	963,366	+0.03(+0.47%)
Dec 07, 2006	5.432	5.448	5.387	5.410	976,650	-0.03(-0.64%)
Dec 06, 2006	5.500	5.500	5.405	5.444	1,220,548	-0.05(-0.92%)
Dec 05, 2006	5.492	5.528	5.469	5.495	1,238,614	+0.00(+0.00%)
Dec 04, 2006	5.440	5.540	5.420	5.495	1,370,924	+0.05(+0.86%)
Dec 01, 2006	5.369	5.464	5.353	5.448	1,662,113	+0.01(+0.17%)
Nov 30, 2006	5.466	5.499	5.411	5.439	1,694,526	-0.03(-0.60%)
Nov 29, 2006	5.454	5.505	5.398	5.472	1,640,327	+0.04(+0.73%)
Nov 28, 2006	5.420	5.452	5.380	5.432	1,384,740	-0.00(-0.07%)
Nov 27, 2006	5.494	5.494	5.417	5.436	1,995,811	-0.09(-1.57%)
Nov 24, 2006	5.533	5.559	5.523	5.523	466,008	-0.03(-0.54%)
Nov 22, 2006	5.571	5.586	5.519	5.553	1,530,334	-0.01(-0.17%)
Nov 21, 2006	5.573	5.573	5.514	5.562	1,255,618	-0.01(-0.19%)
Nov 20, 2006	5.636	5.650	5.538	5.572	1,144,562	-0.09(-1.51%)
Nov 17, 2006	5.707	5.729	5.623	5.658	1,995,811	-0.05(-0.94%)
Nov 16, 2006	5.740	5.747	5.652	5.712	3,113,805	-0.01(-0.16%)
Nov 15, 2006	5.622	5.733	5.611	5.721	2,654,173	+0.10(+1.76%)
Nov 14, 2006	5.524	5.622	5.514	5.622	1,433,094	+0.10(+1.89%)
Nov 13, 2006	5.483	5.558	5.473	5.518	1,348,075	+0.04(+0.65%)
Nov 10, 2006	5.437	5.484	5.402	5.482	977,713	+0.05(+0.83%)
Nov 09, 2006	5.428	5.457	5.385	5.437	1,169,005	+0.01(+0.16%)
Nov 08, 2006	5.382	5.445	5.365	5.428	943,706	+0.03(+0.51%)
Nov 07, 2006	5.354	5.435	5.354	5.401	1,402,806	+0.03(+0.60%)
Nov 06, 2006	5.343	5.397	5.302	5.369	1,568,061	+0.06(+1.13%)
Nov 03, 2006	5.332	5.365	5.271	5.309	1,271,559	-0.01(-0.27%)
Nov 02, 2006	5.307	5.337	5.253	5.323	2,477,760	-0.06(-1.05%)
Nov 01, 2006	5.458	5.512	5.359	5.380	3,403,400	-0.03(-0.57%)
Oct 31, 2006	5.428	5.476	5.385	5.411	3,259,931	-0.07(-1.20%)
Oct 30, 2006	5.466	5.517	5.457	5.476	2,148,313	-0.00(-0.09%)
Oct 27, 2006	5.679	5.714	5.444	5.481	5,585,720	-0.29(-4.99%)
Oct 26, 2006	5.705	5.795	5.702	5.769	2,215,265	+0.07(+1.21%)
Oct 25, 2006	5.688	5.715	5.637	5.700	1,511,205	+0.01(+0.22%)
Oct 24, 2006	5.620	5.702	5.602	5.688	1,084,518	+0.03(+0.55%)
Oct 23, 2006	5.563	5.678	5.559	5.657	1,297,596	+0.05(+0.96%)
Oct 20, 2006	5.614	5.635	5.563	5.603	1,293,876	-0.02(-0.42%)
Oct 19, 2006	5.580	5.635	5.556	5.627	2,525,583	+0.05(+0.95%)
Oct 18, 2006	5.597	5.640	5.555	5.574	1,823,117	-0.01(-0.20%)
Oct 17, 2006	5.615	5.644	5.568	5.586	2,103,147	-0.04(-0.65%)
Oct 16, 2006	5.628	5.651	5.575	5.622	1,779,013	-0.01(-0.10%)
Oct 13, 2006	5.664	5.669	5.585	5.628	1,635,545	-0.04(-0.76%)
Oct 12, 2006	5.582	5.672	5.576	5.671	1,636,076	+0.09(+1.58%)
Oct 11, 2006	5.581	5.597	5.552	5.583	2,833,775	-0.04(-0.77%)
Oct 10, 2006	5.622	5.653	5.613	5.626	1,736,504	-0.00(-0.08%)
Oct 09, 2006	5.558	5.665	5.552	5.631	933,610	+0.04(+0.67%)
Oct 06, 2006	5.588	5.646	5.535	5.593	1,518,644	-0.02(-0.34%)
Oct 05, 2006	5.538	5.646	5.506	5.612	2,366,704	+0.06(+1.10%)
Oct 04, 2006	5.439	5.590	5.439	5.551	2,888,506	+0.09(+1.71%)
Oct 03, 2006	5.452	5.472	5.392	5.458	2,412,933	-0.02(-0.45%)

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.