Borg Warner (NY: BWA )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	46.56	46.89	46.16	46.60	1,730,363	+0.05(+0.10%)
Feb 27, 2014	46.10	46.60	45.95	46.56	1,332,306	+0.39(+0.85%)
Feb 26, 2014	46.33	46.63	45.96	46.16	1,280,938	-0.11(-0.23%)
Feb 25, 2014	46.55	46.73	46.13	46.27	1,308,351	-0.22(-0.47%)
Feb 24, 2014	46.66	46.78	46.38	46.49	1,608,664	+0.11(+0.23%)
Feb 21, 2014	45.82	46.67	45.63	46.38	2,210,709	+0.56(+1.22%)
Feb 20, 2014	44.91	45.94	44.76	45.82	2,709,816	+0.87(+1.94%)
Feb 19, 2014	43.97	45.32	43.94	44.95	2,704,580	+0.89(+2.01%)
Feb 18, 2014	44.07	44.35	43.84	44.06	2,408,450	+0.11(+0.24%)
Feb 14, 2014	43.59	43.96	43.96	43.96	2,954,838	+0.78(+1.81%)
Feb 13, 2014	41.78	43.42	41.55	43.18	2,189,233	+1.13(+2.69%)
Feb 12, 2014	41.54	42.13	41.51	42.05	2,328,489	+0.58(+1.41%)
Feb 11, 2014	41.04	41.47	40.88	41.46	2,430,618	+0.58(+1.43%)
Feb 10, 2014	40.95	40.98	40.51	40.88	2,313,593	-0.01(-0.02%)
Feb 07, 2014	40.78	41.21	40.58	40.89	2,275,015	+0.36(+0.88%)
Feb 06, 2014	39.81	40.68	39.75	40.53	1,441,515	+0.76(+1.91%)
Feb 05, 2014	39.35	39.87	38.95	39.77	1,772,674	+0.20(+0.50%)
Feb 04, 2014	39.18	39.60	38.55	39.57	2,208,601	+0.65(+1.68%)
Feb 03, 2014	40.79	40.84	38.66	38.92	3,393,296	-1.80(-4.43%)
Jan 31, 2014	40.48	41.08	40.45	40.73	1,506,266	-0.39(-0.96%)
Jan 30, 2014	41.15	41.33	40.79	41.12	1,397,704	+0.30(+0.73%)
Jan 29, 2014	40.53	41.19	40.22	40.82	2,820,500	-0.04(-0.09%)
Jan 28, 2014	40.77	41.11	40.62	40.86	1,711,517	+0.24(+0.60%)
Jan 27, 2014	41.00	41.19	40.30	40.62	2,351,766	-0.02(-0.06%)
Jan 24, 2014	41.59	41.62	40.47	40.64	2,172,239	-1.46(-3.47%)
Jan 23, 2014	42.63	42.77	41.69	42.10	1,866,125	-0.84(-1.96%)
Jan 22, 2014	42.66	42.97	42.13	42.94	1,474,960	+0.48(+1.14%)
Jan 21, 2014	42.57	42.72	41.78	42.46	2,000,429	+0.23(+0.54%)
Jan 17, 2014	43.08	42.23	42.23	42.23	2,551,079	-0.85(-1.97%)
Jan 16, 2014	42.39	43.08	42.32	43.08	2,124,352	+0.73(+1.73%)
Jan 15, 2014	42.96	43.07	41.25	42.34	4,726,774	-0.62(-1.44%)
Jan 14, 2014	42.33	43.00	42.20	42.96	1,608,830	+0.92(+2.18%)
Jan 13, 2014	43.00	43.35	41.99	42.05	1,780,286	-0.89(-2.08%)
Jan 10, 2014	42.80	43.08	42.57	42.94	1,167,265	+0.34(+0.80%)
Jan 09, 2014	42.71	43.12	42.28	42.60	1,396,603	+0.02(+0.04%)
Jan 08, 2014	42.72	43.13	42.37	42.58	1,941,569	-0.08(-0.18%)
Jan 07, 2014	41.96	42.70	41.87	42.66	1,783,235	+1.04(+2.51%)
Jan 06, 2014	41.62	42.08	41.37	41.62	1,700,926	+0.08(+0.20%)
Jan 03, 2014	41.59	41.71	41.24	41.53	1,526,534	-0.04(-0.09%)
Jan 02, 2014	42.29	42.34	41.31	41.57	1,718,738	-0.73(-1.74%)
Dec 31, 2013	42.30	42.30	42.30	42.30	1,192,609	-0.04(-0.09%)
Dec 30, 2013	42.12	42.48	41.86	42.34	1,020,631	+0.10(+0.23%)
Dec 27, 2013	42.17	42.37	41.98	42.24	920,589	+0.06(+0.14%)
Dec 26, 2013	42.50	42.59	41.94	42.18	1,662,833	-0.08(-0.18%)
Dec 24, 2013	42.34	42.37	42.08	42.26	401,095	+0.02(+0.04%)
Dec 23, 2013	41.99	42.45	41.99	42.24	1,459,954	+0.61(+1.47%)
Dec 20, 2013	41.51	41.70	41.22	41.63	2,696,386	+0.33(+0.79%)
Dec 19, 2013	42.15	42.23	40.93	41.31	2,991,913	-0.96(-2.27%)
Dec 18, 2013	41.78	42.27	40.69	42.27	3,025,589	+0.36(+0.85%)
Dec 17, 2013	41.34	41.96	41.24	41.91	1,771,153	+0.53(+1.27%)
Dec 16, 2013	40.86	41.43	40.67	41.39	3,576,770	+0.69(+1.69%)
Dec 13, 2013	40.47	41.00	40.41	40.70	1,333,335	+0.31(+0.77%)
Dec 12, 2013	40.07	40.54	39.77	40.39	1,558,480	+0.21(+0.52%)
Dec 11, 2013	41.44	41.44	39.94	40.18	1,987,788	-1.04(-2.53%)
Dec 10, 2013	40.61	41.26	40.61	41.22	2,135,450	+0.39(+0.96%)
Dec 09, 2013	40.61	41.05	40.50	40.83	1,581,066	+0.32(+0.79%)
Dec 06, 2013	40.53	40.58	40.21	40.51	1,417,769	+0.58(+1.46%)
Dec 05, 2013	39.35	39.95	39.21	39.93	2,004,754	+0.47(+1.18%)
Dec 04, 2013	39.40	39.83	39.13	39.46	1,455,607	-0.10(-0.26%)
Dec 03, 2013	39.97	40.01	39.35	39.56	1,888,832	-0.55(-1.37%)

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.