Borg Warner (NY: BWA )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	11.73	12.15	11.57	12.14	6,377,668	+0.43(+3.66%)
May 28, 2009	11.66	12.10	11.23	11.71	4,022,525	+0.05(+0.45%)
May 27, 2009	11.65	11.98	11.44	11.66	6,380,654	-0.03(-0.23%)
May 26, 2009	10.77	11.79	10.77	11.68	4,750,077	+0.68(+6.16%)
May 22, 2009	11.21	11.29	10.83	11.01	3,348,006	-0.16(-1.42%)
May 21, 2009	11.14	11.20	10.77	11.17	5,365,803	-0.18(-1.56%)
May 20, 2009	11.38	11.82	11.25	11.34	7,620,975	+0.12(+1.04%)
May 19, 2009	11.02	11.52	11.01	11.23	8,238,881	+0.30(+2.72%)
May 18, 2009	10.54	10.97	10.36	10.93	5,987,529	+0.52(+4.99%)
May 15, 2009	10.31	10.72	10.30	10.41	4,835,785	+0.05(+0.44%)
May 14, 2009	10.21	10.62	10.07	10.36	6,596,854	+0.21(+2.11%)
May 13, 2009	10.71	10.73	9.979	10.15	10,235,809	-0.75(-6.91%)
May 12, 2009	11.29	11.29	10.56	10.90	9,760,907	-0.27(-2.46%)
May 11, 2009	11.70	11.46	11.09	11.18	5,846,348	-0.53(-4.50%)
May 08, 2009	11.29	11.86	11.29	11.70	5,267,804	+0.46(+4.05%)
May 07, 2009	11.67	12.03	11.18	11.25	8,377,708	-0.29(-2.48%)
May 06, 2009	11.30	11.72	11.12	11.53	6,840,887	+0.25(+2.24%)
May 05, 2009	11.76	11.88	11.08	11.28	8,674,720	-0.55(-4.65%)
May 04, 2009	11.68	11.86	11.67	11.83	8,445,995	+1.03(+9.51%)
May 01, 2009	10.85	10.98	9.750	10.80	8,392,696	-0.09(-0.86%)
Apr 30, 2009	10.67	11.41	10.67	10.90	13,441,856	+0.40(+3.76%)
Apr 29, 2009	10.24	10.74	10.17	10.50	9,085,412	+0.47(+4.65%)
Apr 28, 2009	10.44	10.45	10.00	10.04	7,118,055	-0.57(-5.36%)
Apr 27, 2009	10.43	11.01	10.27	10.60	6,258,666	-0.06(-0.56%)
Apr 24, 2009	10.04	10.80	9.919	10.66	7,099,147	+0.78(+7.88%)
Apr 23, 2009	9.961	10.06	9.682	9.885	7,114,655	+0.03(+0.31%)
Apr 22, 2009	9.068	10.25	9.019	9.855	8,447,238	+0.57(+6.16%)
Apr 21, 2009	9.076	9.306	8.692	9.283	6,839,246	+0.19(+2.07%)
Apr 20, 2009	9.629	9.637	9.046	9.095	6,865,616	-0.79(-7.96%)
Apr 17, 2009	9.449	9.957	9.178	9.882	5,151,248	+0.15(+1.59%)
Apr 16, 2009	9.577	9.825	9.475	9.727	6,687,003	+0.21(+2.22%)
Apr 15, 2009	9.407	9.618	9.317	9.516	5,490,886	+0.05(+0.52%)
Apr 14, 2009	9.577	9.742	9.355	9.467	5,454,591	-0.23(-2.33%)
Apr 13, 2009	9.554	9.754	9.132	9.693	7,664,063	-0.05(-0.50%)
Apr 09, 2009	9.279	9.863	9.193	9.742	10,362,908	+0.87(+9.75%)
Apr 08, 2009	9.035	9.336	8.651	8.876	7,444,907	-0.07(-0.76%)
Apr 07, 2009	9.690	9.411	8.609	8.944	21,486,220	-0.11(-1.25%)
Apr 06, 2009	8.895	9.712	8.839	9.057	14,741,441	-0.21(-2.31%)
Apr 03, 2009	9.106	9.388	8.925	9.272	6,899,099	+0.14(+1.53%)
Apr 02, 2009	8.221	9.260	7.954	9.132	12,355,677	+1.25(+15.80%)
Apr 01, 2009	7.491	7.901	7.303	7.886	7,521,833	+0.24(+3.20%)
Mar 31, 2009	7.917	8.056	7.461	7.642	6,205,593	-0.21(-2.68%)
Mar 30, 2009	7.939	7.939	7.314	7.853	8,845,690	-0.32(-3.87%)
Mar 26, 2009	8.075	8.327	7.879	8.169	8,822,393	+0.23(+2.89%)
Mar 25, 2009	7.939	8.669	7.706	7.939	16,268,094	+0.08(+0.96%)
Mar 24, 2009	7.623	8.150	7.499	7.864	8,753,866	+0.12(+1.56%)
Mar 23, 2009	7.352	7.762	7.352	7.743	7,728,135	+0.74(+10.53%)
Mar 20, 2009	7.540	7.540	6.885	7.006	5,567,552	-0.55(-7.23%)
Mar 19, 2009	7.758	7.758	7.322	7.551	11,897,616	-0.09(-1.18%)
Mar 18, 2009	7.032	7.826	6.900	7.642	8,180,313	+0.60(+8.56%)
Mar 17, 2009	6.957	7.039	6.648	7.039	5,603,417	+0.10(+1.41%)
Mar 16, 2009	7.100	7.201	6.859	6.942	9,703,777	+0.05(+0.77%)
Mar 13, 2009	6.708	6.942	6.637	6.889	0	+0.29(+4.39%)
Mar 12, 2009	6.147	6.663	6.027	6.599	5,980,130	+0.42(+6.76%)
Mar 11, 2009	5.978	6.441	5.914	6.181	7,471,320	+0.20(+3.40%)
Mar 10, 2009	5.948	6.136	5.801	5.978	8,374,437	+0.23(+3.99%)
Mar 09, 2009	5.568	5.925	5.568	5.748	11,153,396	+0.03(+0.59%)
Mar 06, 2009	6.087	6.768	5.504	5.714	0	-0.28(-4.71%)
Mar 05, 2009	6.174	6.174	5.880	5.997	6,634,682	-0.39(-6.07%)
Mar 04, 2009	6.019	6.490	6.019	6.384	4,353,320	+0.28(+4.63%)

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.