Borg Warner (NY: BWA )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	47.67	48.18	47.59	47.79	1,951,745	+0.04(+0.08%)
May 29, 2014	47.70	48.03	47.35	47.75	837,414	+0.16(+0.34%)
May 28, 2014	47.44	47.83	47.07	47.59	1,508,955	+0.21(+0.43%)
May 27, 2014	47.42	47.75	47.26	47.39	1,204,814	+0.14(+0.31%)
May 23, 2014	46.37	47.24	47.24	47.24	1,750,173	+0.87(+1.87%)
May 22, 2014	46.07	46.70	45.96	46.37	1,227,181	+0.42(+0.91%)
May 21, 2014	45.23	46.07	45.11	45.96	1,626,369	+0.83(+1.84%)
May 20, 2014	45.64	45.65	44.87	45.13	1,410,903	-0.44(-0.97%)
May 19, 2014	45.32	45.80	45.15	45.57	1,269,778	+0.19(+0.42%)
May 16, 2014	44.90	45.43	44.48	45.38	1,588,299	+0.50(+1.12%)
May 15, 2014	45.61	45.66	44.25	44.88	2,041,483	-0.98(-2.14%)
May 14, 2014	46.19	46.39	45.79	45.86	861,837	-0.37(-0.81%)
May 13, 2014	46.51	46.61	46.05	46.23	1,004,061	-0.21(-0.44%)
May 12, 2014	45.27	46.49	45.20	46.44	1,460,456	+1.51(+3.37%)
May 09, 2014	45.48	45.57	44.71	44.92	1,556,579	-0.53(-1.17%)
May 08, 2014	45.48	46.39	45.29	45.46	1,068,982	-0.08(-0.18%)
May 07, 2014	45.85	46.05	45.11	45.54	1,321,075	-0.17(-0.38%)
May 06, 2014	45.99	46.20	45.56	45.71	1,828,957	-0.26(-0.56%)
May 05, 2014	45.84	46.09	45.48	45.97	1,741,902	-0.11(-0.25%)
May 02, 2014	46.21	46.45	45.63	46.09	2,656,596	-0.01(-0.02%)

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.