Borg Warner (NY: BWA )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	1.985	2.000	1.977	1.996	1,283,780	+0.01(+0.32%)
Mar 30, 2004	1.976	1.992	1.973	1.989	1,568,592	+0.02(+0.85%)
Mar 29, 2004	1.965	1.993	1.965	1.973	1,871,471	+0.02(+0.79%)
Mar 26, 2004	1.923	1.973	1.922	1.957	3,778,013	+0.05(+2.78%)
Mar 25, 2004	1.883	1.910	1.874	1.904	5,711,123	+0.03(+1.45%)
Mar 24, 2004	1.896	1.910	1.877	1.877	3,143,562	-0.04(-1.87%)
Mar 23, 2004	1.931	1.938	1.901	1.913	3,219,016	-0.02(-0.85%)
Mar 22, 2004	1.973	1.973	1.913	1.929	6,157,470	-0.06(-2.85%)
Mar 19, 2004	2.045	2.045	1.986	1.986	4,499,608	-0.04(-2.13%)
Mar 18, 2004	2.056	2.056	2.014	2.029	2,153,095	-0.03(-1.59%)
Mar 17, 2004	2.025	2.065	2.025	2.062	2,167,973	+0.04(+1.94%)
Mar 16, 2004	2.014	2.034	2.013	2.022	1,930,984	+0.01(+0.73%)
Mar 15, 2004	2.043	2.043	2.002	2.008	2,861,938	-0.03(-1.70%)
Mar 12, 2004	2.033	2.052	2.031	2.043	1,618,541	+0.02(+0.96%)
Mar 11, 2004	2.024	2.039	2.020	2.023	2,262,557	-0.00(-0.07%)
Mar 10, 2004	2.068	2.076	2.021	2.025	3,547,400	-0.03(-1.53%)
Mar 09, 2004	2.099	2.104	2.053	2.056	2,563,310	-0.04(-2.05%)
Mar 08, 2004	2.135	2.135	2.098	2.099	1,153,064	-0.04(-1.66%)
Mar 05, 2004	2.102	2.143	2.091	2.135	1,973,493	+0.03(+1.28%)
Mar 04, 2004	2.123	2.129	2.097	2.108	2,755,664	-0.02(-0.99%)
Mar 03, 2004	2.142	2.147	2.108	2.129	1,652,548	-0.01(-0.64%)
Mar 02, 2004	2.174	2.176	2.140	2.142	1,875,722	-0.03(-1.59%)
Mar 01, 2004	2.137	2.179	2.136	2.177	2,002,187	+0.06(+2.59%)
Feb 27, 2004	2.140	2.155	2.121	2.122	2,731,222	-0.02(-0.82%)
Feb 26, 2004	2.154	2.154	2.132	2.140	2,345,450	-0.01(-0.67%)
Feb 25, 2004	2.135	2.160	2.135	2.154	2,120,150	+0.02(+0.73%)
Feb 24, 2004	2.155	2.155	2.129	2.138	2,724,845	-0.02(-0.86%)
Feb 23, 2004	2.171	2.182	2.155	2.157	3,973,556	-0.01(-0.37%)
Feb 20, 2004	2.191	2.195	2.151	2.165	2,841,746	-0.03(-1.18%)
Feb 19, 2004	2.197	2.216	2.188	2.191	2,499,546	-0.00(-0.07%)
Feb 18, 2004	2.211	2.211	2.189	2.192	3,241,333	-0.02(-0.96%)
Feb 17, 2004	2.200	2.220	2.195	2.214	4,809,926	+0.01(+0.65%)
Feb 13, 2004	2.241	2.249	2.192	2.199	4,706,841	-0.05(-2.12%)
Feb 12, 2004	2.261	2.266	2.247	2.247	2,136,091	-0.02(-0.87%)
Feb 11, 2004	2.231	2.277	2.231	2.267	2,973,524	+0.04(+1.72%)
Feb 10, 2004	2.224	2.232	2.211	2.228	2,865,126	-0.00(-0.08%)
Feb 09, 2004	2.232	2.240	2.218	2.230	2,592,004	+0.02(+0.93%)
Feb 06, 2004	2.183	2.226	2.171	2.210	4,025,629	+0.04(+1.68%)
Feb 05, 2004	2.188	2.203	2.167	2.173	5,070,295	+0.02(+1.07%)
Feb 04, 2004	2.160	2.167	2.141	2.150	2,641,952	-0.01(-0.45%)
Feb 03, 2004	2.162	2.165	2.151	2.160	2,417,716	-0.00(-0.13%)
Feb 02, 2004	2.186	2.191	2.148	2.163	4,297,689	-0.02(-1.07%)
Jan 30, 2004	2.192	2.194	2.183	2.186	4,547,431	-0.04(-1.79%)
Jan 29, 2004	2.263	2.265	2.221	2.226	4,114,899	-0.04(-1.81%)
Jan 28, 2004	2.305	2.305	2.264	2.267	3,280,654	-0.03(-1.26%)
Jan 27, 2004	2.315	2.315	2.289	2.296	3,380,551	-0.02(-0.94%)
Jan 26, 2004	2.299	2.320	2.276	2.317	2,989,465	+0.02(+0.83%)
Jan 23, 2004	2.294	2.299	2.272	2.298	4,238,176	-0.00(-0.01%)
Jan 22, 2004	2.268	2.301	2.258	2.299	2,737,598	+0.05(+2.12%)
Jan 21, 2004	2.230	2.251	2.216	2.251	1,729,065	+0.02(+0.95%)
Jan 20, 2004	2.232	2.232	2.212	2.230	1,874,659	+0.02(+0.87%)
Jan 16, 2004	2.203	2.213	2.191	2.210	1,992,623	+0.01(+0.62%)
Jan 15, 2004	2.177	2.204	2.164	2.197	2,002,187	+0.03(+1.18%)
Jan 14, 2004	2.145	2.172	2.141	2.171	1,552,651	+0.03(+1.42%)
Jan 13, 2004	2.126	2.145	2.126	2.141	2,965,023	+0.02(+0.80%)
Jan 12, 2004	2.109	2.124	2.108	2.124	1,417,684	+0.01(+0.70%)
Jan 09, 2004	2.105	2.122	2.098	2.109	2,428,343	+0.00(+0.06%)
Jan 08, 2004	2.083	2.110	2.083	2.108	2,723,782	+0.04(+1.74%)
Jan 07, 2004	2.072	2.079	2.069	2.072	2,920,388	+0.00(+0.16%)
Jan 06, 2004	2.029	2.071	2.028	2.068	2,314,630	+0.05(+2.26%)
Jan 05, 2004	2.009	2.025	2.009	2.023	2,021,316	+0.01(+0.70%)

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.