Borg Warner (NY: BWA )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	7.763	7.919	7.759	7.919	2,074,984	+0.16(+2.06%)
May 30, 2007	7.702	7.780	7.670	7.759	5,271,683	+0.06(+0.75%)
May 29, 2007	7.687	7.802	7.676	7.702	1,195,573	-0.04(-0.51%)
May 25, 2007	7.787	7.810	7.676	7.741	1,212,577	-0.00(-0.04%)
May 24, 2007	7.809	7.857	7.705	7.744	1,678,054	-0.05(-0.68%)
May 23, 2007	7.805	7.892	7.755	7.797	3,467,164	-0.01(-0.11%)
May 22, 2007	7.869	7.889	7.687	7.805	1,611,102	-0.06(-0.83%)
May 21, 2007	7.788	7.981	7.786	7.870	2,250,867	+0.08(+1.05%)
May 18, 2007	7.838	7.848	7.731	7.788	1,911,324	-0.05(-0.59%)
May 17, 2007	7.707	7.902	7.688	7.835	2,057,981	+0.11(+1.45%)
May 16, 2007	7.669	7.748	7.660	7.723	1,511,205	+0.07(+0.91%)
May 15, 2007	7.589	7.701	7.493	7.653	2,090,394	+0.06(+0.77%)
May 14, 2007	7.524	7.707	7.535	7.595	2,448,535	+0.07(+0.94%)
May 11, 2007	7.459	7.536	7.459	7.524	1,040,414	+0.07(+0.97%)
May 10, 2007	7.518	7.539	7.436	7.452	979,307	-0.10(-1.33%)
May 09, 2007	7.481	7.564	7.461	7.552	1,108,961	+0.04(+0.59%)
May 08, 2007	7.446	7.508	7.379	7.508	1,163,691	+0.04(+0.58%)
May 07, 2007	7.532	7.537	7.454	7.465	1,066,983	-0.07(-0.91%)
May 04, 2007	7.514	7.550	7.448	7.533	1,191,322	+0.05(+0.62%)
May 03, 2007	7.497	7.571	7.481	7.487	2,326,852	-0.01(-0.13%)
May 02, 2007	7.320	7.499	7.320	7.497	1,710,998	+0.19(+2.63%)

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.