Borg Warner (NY: BWA )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	27.40	27.43	26.46	27.01	4,267,277	-0.37(-1.36%)
May 30, 2012	28.32	28.46	27.33	27.38	4,211,052	-1.34(-4.65%)
May 29, 2012	28.35	29.32	28.35	28.72	5,548,074	+0.74(+2.64%)
May 25, 2012	28.59	28.63	27.92	27.98	4,276,197	-0.55(-1.91%)
May 24, 2012	29.06	29.06	28.17	28.53	4,311,735	-0.43(-1.49%)
May 23, 2012	28.43	28.99	28.14	28.96	3,717,066	+0.20(+0.68%)
May 22, 2012	28.89	29.19	28.55	28.76	3,864,946	+0.04(+0.13%)
May 21, 2012	27.77	28.89	27.74	28.73	4,936,895	+1.13(+4.11%)
May 18, 2012	27.85	27.99	27.38	27.59	4,733,976	-0.15(-0.54%)
May 17, 2012	28.29	28.52	27.74	27.74	5,859,134	-0.57(-2.01%)
May 16, 2012	28.40	28.90	28.26	28.31	3,497,984	+0.04(+0.13%)
May 15, 2012	28.65	28.86	28.21	28.27	4,997,011	-0.46(-1.59%)
May 14, 2012	29.00	29.29	28.71	28.73	3,817,831	-0.47(-1.62%)
May 11, 2012	28.91	29.58	28.89	29.20	2,461,157	+0.11(+0.38%)
May 10, 2012	29.39	29.54	29.03	29.09	3,084,715	+0.02(+0.05%)
May 09, 2012	28.80	29.34	28.75	29.08	5,651,236	-0.18(-0.63%)
May 08, 2012	29.57	29.60	28.74	29.26	3,996,290	-0.41(-1.40%)
May 07, 2012	29.17	29.83	29.11	29.68	2,525,701	+0.32(+1.10%)
May 04, 2012	29.89	29.95	29.18	29.35	3,017,512	-0.65(-2.17%)
May 03, 2012	30.72	30.77	29.92	30.01	4,544,795	-0.77(-2.50%)
May 02, 2012	30.04	30.92	29.78	30.77	4,099,749	+0.56(+1.87%)
May 01, 2012	29.74	30.45	29.65	30.21	3,468,219	+0.46(+1.53%)
Apr 30, 2012	29.78	29.78	29.47	29.75	4,161,815	-0.26(-0.85%)
Apr 27, 2012	30.44	30.57	29.84	30.01	3,490,629	-0.10(-0.34%)
Apr 26, 2012	30.12	30.42	29.40	30.11	9,272,141	-0.95(-3.05%)
Apr 25, 2012	30.39	31.23	30.39	31.06	4,041,381	+1.10(+3.67%)
Apr 24, 2012	30.24	30.31	29.82	29.96	2,921,679	-0.18(-0.59%)
Apr 23, 2012	29.87	30.30	29.50	30.14	3,222,025	-0.20(-0.66%)
Apr 20, 2012	30.91	30.98	30.24	30.34	3,945,870	-0.32(-1.06%)
Apr 19, 2012	31.47	31.68	30.60	30.66	3,248,391	-0.90(-2.84%)
Apr 18, 2012	31.28	31.67	31.02	31.56	2,810,020	+0.09(+0.29%)
Apr 17, 2012	31.33	31.77	31.00	31.47	3,625,168	+0.37(+1.20%)
Apr 16, 2012	31.04	31.27	30.54	31.09	2,528,772	+0.30(+0.98%)
Apr 13, 2012	31.29	31.59	30.76	30.79	2,958,546	-0.71(-2.25%)
Apr 12, 2012	30.79	31.53	30.77	31.50	3,020,399	+0.85(+2.78%)
Apr 11, 2012	30.55	31.12	30.36	30.65	4,049,271	+0.69(+2.31%)
Apr 10, 2012	30.80	30.93	29.85	29.96	5,249,493	-0.84(-2.73%)
Apr 09, 2012	31.24	31.24	30.66	30.80	2,579,449	-0.96(-3.01%)
Apr 05, 2012	31.49	31.87	31.30	31.75	2,885,140	+0.08(+0.25%)
Apr 04, 2012	31.73	31.82	31.31	31.67	3,002,893	-0.35(-1.09%)
Apr 03, 2012	32.23	32.75	31.90	32.02	3,489,064	-0.15(-0.46%)
Apr 02, 2012	31.62	32.37	31.38	32.17	2,491,268	+0.42(+1.33%)
Mar 30, 2012	31.87	31.91	31.46	31.75	1,869,431	+0.14(+0.44%)
Mar 29, 2012	31.43	31.65	31.24	31.61	2,224,896	-0.00(-0.01%)
Mar 28, 2012	32.28	32.41	31.15	31.61	2,357,241	-0.76(-2.34%)
Mar 27, 2012	32.22	32.81	32.17	32.37	4,358,715	+0.26(+0.80%)
Mar 26, 2012	31.83	32.14	31.26	32.11	2,369,971	+0.55(+1.75%)
Mar 23, 2012	31.29	31.73	30.99	31.56	2,205,493	+0.19(+0.61%)
Mar 22, 2012	31.38	31.53	30.97	31.37	2,568,927	-0.43(-1.34%)
Mar 21, 2012	31.65	31.97	31.34	31.79	2,272,099	+0.39(+1.23%)
Mar 20, 2012	31.65	31.65	31.05	31.41	4,051,098	-0.54(-1.70%)
Mar 19, 2012	32.08	32.16	31.61	31.95	5,046,084	-0.33(-1.01%)
Mar 16, 2012	32.92	32.92	32.10	32.28	2,814,613	-0.49(-1.51%)
Mar 15, 2012	32.55	32.77	32.33	32.77	2,188,733	+0.15(+0.45%)
Mar 14, 2012	32.09	32.64	32.00	32.62	3,820,769	+0.45(+1.39%)
Mar 13, 2012	31.55	32.22	31.31	32.17	3,006,806	+0.92(+2.94%)
Mar 12, 2012	31.53	31.62	31.01	31.26	2,815,227	-0.31(-0.98%)
Mar 09, 2012	31.03	31.70	30.88	31.56	2,970,173	+0.57(+1.83%)
Mar 08, 2012	30.60	31.28	30.53	31.00	2,871,217	+0.97(+3.23%)
Mar 07, 2012	30.12	30.35	29.92	30.02	2,347,354	+0.08(+0.26%)
Mar 06, 2012	30.70	30.70	29.76	29.95	4,297,401	-1.26(-4.05%)
Mar 05, 2012	32.08	32.10	31.08	31.21	3,071,435	-0.94(-2.94%)
Mar 02, 2012	31.62	32.74	31.58	32.16	7,952,415	+0.46(+1.46%)

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.