Borg Warner (NY: BWA )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	11.72	12.15	11.57	12.14	6,378,537	+0.43(+3.66%)
May 28, 2009	11.66	12.09	11.23	11.71	4,023,074	+0.05(+0.45%)
May 27, 2009	11.65	11.98	11.44	11.66	6,381,524	-0.03(-0.23%)
May 26, 2009	10.76	11.79	10.76	11.68	4,750,724	+0.68(+6.16%)
May 22, 2009	11.21	11.29	10.83	11.01	3,348,462	-0.16(-1.42%)
May 21, 2009	11.14	11.19	10.77	11.16	5,366,535	-0.18(-1.56%)
May 20, 2009	11.38	11.81	11.25	11.34	7,622,014	+0.12(+1.04%)
May 19, 2009	11.02	11.52	11.01	11.22	8,240,003	+0.30(+2.72%)
May 18, 2009	10.54	10.97	10.36	10.93	5,988,345	+0.52(+4.99%)
May 15, 2009	10.31	10.72	10.30	10.41	4,836,444	+0.05(+0.44%)
May 14, 2009	10.21	10.62	10.07	10.36	6,597,752	+0.21(+2.11%)
May 13, 2009	10.70	10.73	9.978	10.15	10,237,204	-0.75(-6.91%)
May 12, 2009	11.29	11.29	10.55	10.90	9,762,237	-0.27(-2.46%)
May 11, 2009	11.70	11.46	11.09	11.18	5,847,145	-0.53(-4.50%)
May 08, 2009	11.29	11.86	11.29	11.70	5,268,521	+0.46(+4.05%)
May 07, 2009	11.67	12.03	11.18	11.25	8,378,849	-0.29(-2.48%)
May 06, 2009	11.30	11.72	11.12	11.53	6,841,820	+0.25(+2.23%)
May 05, 2009	11.75	11.88	11.08	11.28	8,675,902	-0.55(-4.65%)
May 04, 2009	11.68	11.86	11.67	11.83	8,447,146	+1.03(+9.51%)

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.