Borg Warner (NY: BWA )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	8.077	8.254	7.942	8.194	3,314,011	+0.22(+2.74%)
Dec 30, 2008	7.671	7.983	7.611	7.976	3,484,818	+0.39(+5.11%)
Dec 29, 2008	7.900	7.919	7.486	7.588	3,302,132	-0.34(-4.32%)
Dec 26, 2008	7.784	7.972	7.750	7.931	0	+0.17(+2.18%)
Dec 24, 2008	7.739	7.844	7.611	7.761	905,668	+0.02(+0.29%)
Dec 23, 2008	8.010	8.096	7.603	7.739	3,417,476	-0.26(-3.20%)
Dec 22, 2008	8.224	8.228	7.848	7.994	5,102,305	-0.21(-2.52%)
Dec 19, 2008	8.288	8.288	7.882	8.201	4,395,317	+0.34(+4.36%)
Dec 18, 2008	8.243	8.420	7.697	7.859	3,811,935	-0.35(-4.22%)
Dec 17, 2008	7.622	8.345	7.558	8.205	4,508,384	+0.45(+5.83%)
Dec 16, 2008	7.904	8.058	7.332	7.754	9,258,425	+0.02(+0.19%)
Dec 15, 2008	7.908	8.085	7.543	7.739	4,642,421	-0.22(-2.74%)
Dec 12, 2008	6.399	8.077	6.323	7.957	0	-0.47(-5.54%)
Dec 11, 2008	9.222	9.222	8.243	8.424	5,189,364	-0.85(-9.21%)
Dec 10, 2008	9.496	9.741	8.725	9.278	5,659,623	+0.12(+1.27%)
Dec 09, 2008	9.628	9.805	9.116	9.161	4,680,124	-0.51(-5.26%)
Dec 08, 2008	8.759	9.718	8.759	9.669	5,853,394	+1.19(+14.03%)
Dec 05, 2008	7.671	8.499	7.501	8.480	0	+0.52(+6.58%)
Dec 04, 2008	8.224	8.559	7.787	7.957	4,383,861	-0.42(-4.99%)
Dec 03, 2008	8.115	8.552	7.626	8.375	4,273,281	+0.35(+4.36%)
Dec 02, 2008	7.870	8.273	7.675	8.025	4,280,871	+0.27(+3.55%)
Dec 01, 2008	8.759	8.759	7.705	7.750	4,967,075	-1.16(-12.98%)
Nov 28, 2008	8.999	9.037	8.664	8.905	2,624,119	+0.07(+0.77%)
Nov 26, 2008	7.434	9.135	7.302	8.838	10,014,801	+1.25(+16.41%)
Nov 25, 2008	7.885	7.994	7.388	7.592	6,912,257	-0.18(-2.28%)
Nov 24, 2008	7.140	7.866	6.971	7.769	4,183,706	+0.72(+10.14%)
Nov 21, 2008	6.538	7.084	6.229	7.054	8,405,266	+0.66(+10.30%)
Nov 20, 2008	5.962	7.042	5.646	6.395	14,402,692	+0.33(+5.46%)
Nov 19, 2008	6.361	6.481	6.056	6.064	7,686,041	-0.30(-4.73%)
Nov 18, 2008	6.282	6.459	6.139	6.365	7,290,670	+0.09(+1.44%)
Nov 17, 2008	6.500	6.647	6.274	6.274	5,266,306	-0.28(-4.31%)
Nov 14, 2008	6.756	6.948	6.445	6.557	0	-0.38(-5.48%)
Nov 13, 2008	6.286	6.937	5.992	6.937	5,689,581	+0.60(+9.44%)
Nov 12, 2008	6.542	6.583	6.203	6.338	4,195,531	-0.34(-5.13%)
Nov 11, 2008	7.238	7.238	6.097	6.681	7,685,496	-0.67(-9.16%)
Nov 10, 2008	8.074	8.186	7.261	7.355	3,876,889	-0.47(-6.01%)
Nov 07, 2008	7.885	8.284	7.648	7.825	0	+0.02(+0.19%)
Nov 06, 2008	8.582	8.759	7.776	7.810	4,598,740	-0.87(-9.98%)
Nov 05, 2008	9.094	9.188	8.589	8.676	4,006,779	-0.54(-5.84%)
Nov 04, 2008	8.623	9.225	8.465	9.214	4,707,824	+0.74(+8.75%)
Nov 03, 2008	8.600	8.796	8.397	8.473	3,363,303	+0.02(+0.18%)
Oct 31, 2008	7.772	8.491	7.735	8.457	0	+0.63(+8.08%)
Oct 30, 2008	8.593	8.845	7.701	7.825	6,979,013	-0.55(-6.60%)
Oct 29, 2008	7.626	8.759	7.618	8.378	9,601,111	-0.61(-6.82%)
Oct 28, 2008	7.385	9.244	7.385	8.992	8,028,474	+1.67(+22.83%)
Oct 27, 2008	8.074	8.074	7.321	7.321	7,931,418	-0.88(-10.78%)
Oct 24, 2008	7.332	8.363	7.279	8.205	0	+0.29(+3.71%)
Oct 23, 2008	8.326	8.473	7.498	7.912	6,076,658	-0.30(-3.62%)
Oct 22, 2008	8.521	8.521	7.942	8.209	4,852,499	-0.58(-6.64%)
Oct 21, 2008	8.559	9.180	8.435	8.792	5,618,073	+0.24(+2.86%)
Oct 20, 2008	8.254	8.800	8.190	8.548	4,124,915	+0.29(+3.51%)
Oct 17, 2008	8.314	8.555	7.840	8.258	0	+0.27(+3.39%)
Oct 16, 2008	8.021	8.179	7.200	7.987	10,774,753	-0.05(-0.66%)
Oct 15, 2008	9.127	9.195	7.979	8.040	6,821,346	-1.27(-13.66%)
Oct 14, 2008	9.745	9.944	9.030	9.312	5,925,917	-0.41(-4.18%)
Oct 13, 2008	9.455	9.718	8.951	9.718	5,836,257	+0.82(+9.18%)
Oct 10, 2008	8.536	10.16	7.095	8.902	0	-0.23(-2.47%)
Oct 09, 2008	9.907	10.03	8.932	9.127	7,030,627	-0.73(-7.44%)
Oct 08, 2008	9.575	10.25	9.466	9.861	6,031,545	-0.11(-1.13%)
Oct 07, 2008	10.65	10.79	9.907	9.974	7,686,211	-0.47(-4.54%)
Oct 06, 2008	10.09	10.45	9.112	10.45	8,016,984	-0.03(-0.29%)
Oct 03, 2008	10.76	11.16	10.43	10.48	0	-0.25(-2.32%)
Oct 02, 2008	11.54	11.59	10.64	10.73	5,531,548	-0.93(-7.97%)

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.