Borg Warner (NY: BWA )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	6.263	6.291	6.168	6.191	5,766,131	-0.05(-0.81%)
May 30, 2006	6.277	6.301	6.215	6.241	2,240,465	-0.06(-0.96%)
May 26, 2006	6.225	6.313	6.225	6.302	2,379,133	+0.11(+1.73%)
May 25, 2006	6.185	6.194	6.110	6.194	1,946,660	+0.08(+1.39%)
May 24, 2006	6.092	6.132	6.049	6.110	2,679,845	-0.01(-0.09%)
May 23, 2006	6.254	6.259	6.107	6.115	1,673,044	-0.09(-1.43%)
May 22, 2006	6.230	6.252	6.086	6.204	2,076,295	-0.03(-0.42%)
May 19, 2006	6.239	6.275	6.192	6.230	1,742,112	+0.02(+0.29%)
May 18, 2006	6.178	6.255	6.172	6.212	2,211,775	+0.02(+0.32%)
May 17, 2006	6.308	6.324	6.180	6.192	2,749,976	-0.14(-2.23%)
May 16, 2006	6.277	6.350	6.259	6.334	3,430,563	+0.03(+0.49%)
May 15, 2006	6.065	6.319	6.047	6.303	5,112,639	+0.34(+5.78%)
May 12, 2006	6.014	6.019	5.936	5.958	2,001,914	-0.07(-1.16%)
May 11, 2006	6.123	6.123	6.000	6.028	1,714,484	-0.10(-1.55%)
May 10, 2006	6.150	6.150	6.080	6.123	1,425,461	-0.02(-0.28%)
May 09, 2006	6.144	6.158	6.084	6.140	1,787,272	+0.02(+0.34%)
May 08, 2006	6.060	6.122	6.025	6.119	906,387	+0.05(+0.88%)
May 05, 2006	6.072	6.089	6.023	6.065	971,736	+0.01(+0.14%)
May 04, 2006	5.940	6.058	5.940	6.057	1,275,105	+0.10(+1.75%)
May 03, 2006	5.863	6.016	5.863	5.952	2,159,709	+0.09(+1.52%)
May 02, 2006	5.717	5.879	5.694	5.863	2,357,881	+0.18(+3.15%)
May 01, 2006	5.715	5.744	5.684	5.684	1,582,192	-0.03(-0.54%)
Apr 28, 2006	5.741	5.758	5.657	5.715	2,346,724	-0.09(-1.57%)
Apr 27, 2006	5.788	5.819	5.758	5.807	1,575,817	-0.01(-0.24%)
Apr 26, 2006	5.701	5.846	5.687	5.821	1,953,035	+0.14(+2.52%)
Apr 25, 2006	5.635	5.690	5.590	5.678	2,077,889	+0.04(+0.75%)
Apr 24, 2006	5.685	5.685	5.574	5.635	1,255,447	-0.05(-0.96%)
Apr 21, 2006	5.750	5.750	5.667	5.690	1,177,346	-0.06(-1.05%)
Apr 20, 2006	5.699	5.756	5.640	5.750	1,257,041	+0.04(+0.73%)
Apr 19, 2006	5.647	5.709	5.622	5.709	1,761,770	+0.06(+1.13%)
Apr 18, 2006	5.537	5.653	5.504	5.645	1,642,228	+0.11(+1.95%)
Apr 17, 2006	5.596	5.609	5.521	5.536	1,017,427	-0.06(-1.06%)
Apr 13, 2006	5.601	5.613	5.553	5.596	1,000,426	-0.01(-0.10%)
Apr 12, 2006	5.621	5.635	5.569	5.601	877,165	-0.03(-0.48%)
Apr 11, 2006	5.647	5.672	5.606	5.629	1,427,586	-0.03(-0.45%)
Apr 10, 2006	5.635	5.654	5.585	5.654	1,217,193	+0.01(+0.17%)
Apr 07, 2006	5.670	5.684	5.571	5.645	961,641	-0.00(-0.03%)
Apr 06, 2006	5.684	5.684	5.632	5.647	766,125	-0.04(-0.66%)
Apr 05, 2006	5.608	5.686	5.591	5.684	1,812,774	+0.07(+1.24%)
Apr 04, 2006	5.595	5.649	5.590	5.615	2,278,187	+0.00(+0.05%)
Apr 03, 2006	5.650	5.677	5.601	5.612	1,810,649	-0.04(-0.68%)
Mar 31, 2006	5.661	5.662	5.539	5.650	2,469,453	-0.03(-0.58%)
Mar 30, 2006	5.722	5.742	5.668	5.683	1,916,376	-0.04(-0.69%)
Mar 29, 2006	5.709	5.749	5.680	5.723	1,149,188	+0.04(+0.66%)
Mar 28, 2006	5.682	5.739	5.651	5.685	1,303,263	+0.01(+0.13%)
Mar 27, 2006	5.637	5.703	5.624	5.678	1,733,611	+0.00(+0.07%)
Mar 24, 2006	5.619	5.680	5.614	5.674	1,530,126	+0.06(+0.99%)
Mar 23, 2006	5.665	5.679	5.575	5.618	2,117,736	-0.05(-0.83%)
Mar 22, 2006	5.552	5.670	5.524	5.665	3,104,880	+0.07(+1.28%)
Mar 21, 2006	5.590	5.647	5.553	5.594	3,014,560	+0.00(+0.07%)
Mar 20, 2006	5.522	5.602	5.509	5.590	1,715,547	+0.06(+1.18%)
Mar 17, 2006	5.487	5.538	5.469	5.525	2,682,502	+0.09(+1.59%)
Mar 16, 2006	5.371	5.449	5.345	5.439	1,926,471	+0.07(+1.35%)
Mar 15, 2006	5.300	5.369	5.290	5.366	1,098,715	+0.07(+1.24%)
Mar 14, 2006	5.242	5.317	5.224	5.300	1,024,334	+0.04(+0.84%)
Mar 13, 2006	5.296	5.312	5.233	5.256	1,359,580	-0.04(-0.69%)
Mar 10, 2006	5.247	5.345	5.246	5.293	1,458,932	+0.05(+0.88%)
Mar 09, 2006	5.171	5.254	5.171	5.247	2,264,905	+0.08(+1.46%)
Mar 08, 2006	5.153	5.171	5.137	5.171	2,948,680	+0.00(+0.05%)
Mar 07, 2006	5.157	5.187	5.142	5.169	1,582,192	+0.00(+0.07%)
Mar 06, 2006	5.174	5.209	5.153	5.165	1,090,214	-0.01(-0.18%)
Mar 03, 2006	5.199	5.214	5.146	5.174	3,361,495	-0.04(-0.69%)
Mar 02, 2006	5.364	5.369	5.188	5.210	4,010,205	-0.17(-3.22%)

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.