Borg Warner (NY: BWA )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	19.42	19.62	19.34	19.47	6,872,125	+0.21(+1.09%)
May 29, 2008	19.20	19.30	18.95	19.25	2,813,296	+0.06(+0.29%)
May 28, 2008	19.21	19.64	18.89	19.20	4,278,258	-0.05(-0.23%)
May 27, 2008	19.29	19.42	18.92	19.24	5,596,411	-0.41(-2.09%)
May 26, 2008	19.64	19.75	19.47	19.65	0	+0.00(+0.00%)
May 23, 2008	19.64	19.75	19.47	19.65	2,559,098	-0.02(-0.10%)
May 22, 2008	19.97	20.11	19.32	19.67	4,669,192	-0.30(-1.49%)
May 21, 2008	20.30	20.58	19.94	19.97	4,830,055	-0.33(-1.61%)
May 20, 2008	20.74	20.77	20.14	20.30	4,808,320	-0.44(-2.14%)
May 19, 2008	20.80	21.08	20.68	20.74	3,515,793	-0.07(-0.33%)
May 16, 2008	20.70	20.85	20.56	20.81	2,716,969	+0.11(+0.53%)
May 15, 2008	20.33	20.75	20.21	20.70	1,956,228	+0.35(+1.70%)
May 14, 2008	20.18	20.49	20.11	20.35	1,811,095	+0.19(+0.93%)
May 13, 2008	19.94	20.18	19.75	20.17	1,986,679	+0.27(+1.38%)
May 12, 2008	19.73	19.91	19.53	19.89	2,708,939	+0.22(+1.13%)
May 09, 2008	19.84	19.95	19.53	19.67	2,210,463	-0.25(-1.25%)
May 08, 2008	19.89	20.11	19.74	19.92	2,974,995	+0.08(+0.42%)
May 07, 2008	19.59	20.18	19.57	19.83	4,281,765	+0.30(+1.56%)
May 06, 2008	19.24	19.68	19.11	19.53	3,024,060	+0.26(+1.37%)
May 05, 2008	19.10	19.40	18.93	19.27	2,800,478	-0.11(-0.58%)
May 02, 2008	19.72	19.83	18.90	19.38	5,111,372	+0.23(+1.18%)
May 01, 2008	18.67	19.15	18.48	19.15	2,507,074	+0.65(+3.52%)
Apr 30, 2008	18.65	18.91	18.39	18.50	3,980,176	-0.06(-0.32%)
Apr 29, 2008	18.37	18.64	18.32	18.56	1,907,379	+0.08(+0.43%)
Apr 28, 2008	18.38	18.59	18.17	18.48	3,047,461	+0.27(+1.51%)
Apr 25, 2008	18.36	18.38	17.83	18.21	2,111,257	-0.06(-0.35%)
Apr 24, 2008	17.77	18.38	17.74	18.27	1,904,626	+0.50(+2.80%)
Apr 23, 2008	17.66	17.87	17.40	17.78	1,881,013	+0.12(+0.70%)
Apr 22, 2008	17.88	17.91	17.59	17.65	2,283,976	-0.29(-1.64%)
Apr 21, 2008	17.74	18.00	17.55	17.94	2,133,944	+0.07(+0.38%)
Apr 18, 2008	17.48	17.89	17.40	17.88	2,768,085	+0.62(+3.60%)
Apr 17, 2008	17.17	17.34	16.94	17.26	1,465,257	+0.01(+0.07%)
Apr 16, 2008	16.74	17.24	16.71	17.24	3,031,230	+0.66(+3.97%)
Apr 15, 2008	16.24	16.65	16.06	16.59	2,668,090	+0.46(+2.87%)
Apr 14, 2008	16.28	16.30	15.92	16.12	3,012,613	-0.23(-1.40%)
Apr 11, 2008	16.73	16.74	16.25	16.35	1,806,664	-0.53(-3.14%)
Apr 10, 2008	16.54	16.98	16.53	16.88	1,081,578	+0.31(+1.89%)
Apr 09, 2008	17.09	17.24	16.48	16.57	1,461,344	-0.48(-2.83%)
Apr 08, 2008	16.79	17.27	16.79	17.05	1,408,518	+0.05(+0.27%)
Apr 07, 2008	17.11	17.25	16.86	17.01	1,318,671	-0.01(-0.04%)
Apr 04, 2008	16.92	17.17	16.75	17.02	1,657,105	+0.15(+0.89%)
Apr 03, 2008	16.89	16.90	16.60	16.86	2,436,398	-0.00(-0.02%)
Apr 02, 2008	17.02	17.15	16.70	16.87	2,672,062	-0.11(-0.64%)
Apr 01, 2008	16.42	16.99	16.30	16.98	2,597,080	+0.78(+4.81%)
Mar 31, 2008	16.19	16.26	15.92	16.20	3,824,765	+0.45(+2.84%)
Mar 28, 2008	15.90	15.96	15.65	15.75	1,452,395	-0.06(-0.40%)
Mar 27, 2008	16.18	16.21	15.72	15.81	2,117,665	-0.30(-1.89%)
Mar 26, 2008	16.33	16.46	16.08	16.12	1,512,572	-0.32(-1.92%)
Mar 25, 2008	16.39	16.56	16.20	16.44	3,296,664	-0.01(-0.09%)
Mar 24, 2008	16.22	16.58	16.10	16.45	2,809,029	+0.29(+1.82%)
Mar 21, 2008	15.64	16.28	15.49	16.16	5,018,882	+0.00(+0.00%)
Mar 20, 2008	15.64	16.28	15.49	16.16	5,018,882	+0.50(+3.22%)
Mar 19, 2008	16.27	16.46	15.65	15.65	2,116,674	-0.57(-3.50%)
Mar 18, 2008	15.71	16.25	15.53	16.22	3,471,135	+0.75(+4.84%)
Mar 17, 2008	15.32	15.74	15.24	15.47	3,936,727	-0.21(-1.37%)
Mar 14, 2008	15.80	16.12	15.37	15.69	2,767,641	-0.32(-2.00%)
Mar 13, 2008	15.47	16.07	15.12	16.01	2,098,876	+0.39(+2.51%)
Mar 12, 2008	15.55	15.80	15.37	15.61	2,224,261	-0.02(-0.14%)
Mar 11, 2008	15.73	17.10	15.25	15.64	3,186,059	+0.42(+2.77%)
Mar 10, 2008	15.43	15.68	15.14	15.22	2,671,294	-0.33(-2.13%)
Mar 07, 2008	15.74	15.89	15.43	15.55	2,094,431	-0.26(-1.67%)
Mar 06, 2008	15.80	16.02	15.70	15.81	2,454,407	-0.06(-0.36%)
Mar 05, 2008	15.52	16.18	15.14	15.87	2,823,295	-0.04(-0.24%)
Mar 04, 2008	15.52	16.09	15.45	15.90	4,129,552	-0.21(-1.28%)

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.