Borg Warner (NY: BWA )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	27.39	27.43	26.46	27.01	4,267,858	-0.37(-1.36%)
May 30, 2012	28.32	28.45	27.33	27.38	4,211,626	-1.34(-4.65%)
May 29, 2012	28.34	29.31	28.34	28.71	5,548,830	+0.74(+2.64%)
May 25, 2012	28.58	28.62	27.92	27.98	4,276,780	-0.55(-1.91%)
May 24, 2012	29.05	29.05	28.16	28.52	4,312,323	-0.43(-1.50%)
May 23, 2012	28.43	28.99	28.14	28.96	3,717,573	+0.20(+0.68%)
May 22, 2012	28.89	29.18	28.55	28.76	3,865,473	+0.04(+0.13%)
May 21, 2012	27.77	28.88	27.74	28.72	4,937,568	+1.13(+4.11%)
May 18, 2012	27.84	27.98	27.37	27.59	4,734,621	-0.15(-0.54%)
May 17, 2012	28.29	28.52	27.74	27.74	5,859,932	-0.57(-2.01%)
May 16, 2012	28.40	28.89	28.26	28.31	3,498,461	+0.04(+0.13%)
May 15, 2012	28.64	28.85	28.20	28.27	4,997,692	-0.46(-1.59%)
May 14, 2012	29.00	29.29	28.71	28.73	3,818,351	-0.47(-1.62%)
May 11, 2012	28.91	29.58	28.88	29.20	2,461,492	+0.11(+0.38%)
May 10, 2012	29.38	29.53	29.02	29.09	3,085,135	+0.02(+0.05%)
May 09, 2012	28.80	29.34	28.74	29.08	5,652,006	-0.18(-0.63%)
May 08, 2012	29.57	29.59	28.74	29.26	3,996,835	-0.41(-1.40%)
May 07, 2012	29.17	29.82	29.11	29.67	2,526,045	+0.32(+1.10%)
May 04, 2012	29.88	29.95	29.17	29.35	3,017,923	-0.65(-2.17%)
May 03, 2012	30.72	30.77	29.92	30.00	4,545,415	-0.77(-2.50%)
May 02, 2012	30.03	30.92	29.77	30.77	4,100,308	+0.56(+1.87%)
May 01, 2012	29.74	30.44	29.64	30.21	3,468,691	+0.46(+1.53%)
Apr 30, 2012	29.78	29.78	29.46	29.75	4,162,382	-0.26(-0.85%)
Apr 27, 2012	30.43	30.57	29.83	30.01	3,491,104	-0.10(-0.34%)
Apr 26, 2012	30.12	30.41	29.39	30.11	9,273,404	-0.95(-3.05%)
Apr 25, 2012	30.38	31.23	30.38	31.06	4,041,932	+1.10(+3.67%)
Apr 24, 2012	30.23	30.31	29.81	29.96	2,922,078	-0.18(-0.59%)
Apr 23, 2012	29.87	30.30	29.50	30.13	3,222,464	-0.20(-0.66%)
Apr 20, 2012	30.91	30.98	30.24	30.33	3,946,408	-0.32(-1.06%)
Apr 19, 2012	31.47	31.68	30.60	30.66	3,248,833	-0.90(-2.84%)
Apr 18, 2012	31.27	31.67	31.01	31.55	2,810,403	+0.09(+0.29%)
Apr 17, 2012	31.33	31.77	31.00	31.46	3,625,662	+0.37(+1.20%)
Apr 16, 2012	31.04	31.26	30.53	31.09	2,529,116	+0.30(+0.98%)
Apr 13, 2012	31.29	31.59	30.76	30.79	2,958,949	-0.71(-2.25%)
Apr 12, 2012	30.78	31.53	30.76	31.50	3,020,811	+0.85(+2.78%)
Apr 11, 2012	30.55	31.11	30.36	30.65	4,049,823	+0.69(+2.31%)
Apr 10, 2012	30.79	30.93	29.85	29.95	5,250,208	-0.84(-2.73%)
Apr 09, 2012	31.24	31.24	30.65	30.79	2,579,801	-0.96(-3.01%)
Apr 05, 2012	31.49	31.87	31.30	31.75	2,885,533	+0.08(+0.25%)
Apr 04, 2012	31.73	31.82	31.31	31.67	3,003,302	-0.35(-1.09%)
Apr 03, 2012	32.22	32.75	31.90	32.02	3,489,539	-0.15(-0.46%)
Apr 02, 2012	31.62	32.36	31.38	32.17	2,491,607	+0.42(+1.33%)
Mar 30, 2012	31.86	31.91	31.46	31.74	1,869,686	+0.14(+0.44%)
Mar 29, 2012	31.42	31.65	31.24	31.61	2,225,199	-0.00(-0.01%)
Mar 28, 2012	32.28	32.41	31.15	31.61	2,357,562	-0.76(-2.34%)
Mar 27, 2012	32.21	32.81	32.17	32.37	4,359,309	+0.26(+0.80%)
Mar 26, 2012	31.82	32.14	31.25	32.11	2,370,294	+0.55(+1.75%)
Mar 23, 2012	31.29	31.73	30.99	31.56	2,205,793	+0.19(+0.61%)
Mar 22, 2012	31.38	31.52	30.97	31.36	2,569,277	-0.43(-1.34%)
Mar 21, 2012	31.64	31.97	31.33	31.79	2,272,408	+0.39(+1.23%)
Mar 20, 2012	31.65	31.65	31.05	31.40	4,051,650	-0.54(-1.70%)
Mar 19, 2012	32.08	32.15	31.60	31.94	5,046,772	-0.33(-1.01%)
Mar 16, 2012	32.92	32.92	32.09	32.27	2,814,997	-0.49(-1.50%)
Mar 15, 2012	32.55	32.76	32.32	32.76	2,189,031	+0.15(+0.45%)
Mar 14, 2012	32.09	32.63	32.00	32.62	3,821,290	+0.45(+1.39%)
Mar 13, 2012	31.55	32.21	31.30	32.17	3,007,216	+0.92(+2.94%)
Mar 12, 2012	31.53	31.62	31.00	31.25	2,815,610	-0.31(-0.98%)
Mar 09, 2012	31.03	31.69	30.88	31.56	2,970,578	+0.57(+1.83%)
Mar 08, 2012	30.60	31.27	30.53	30.99	2,871,608	+0.97(+3.23%)
Mar 07, 2012	30.11	30.35	29.91	30.02	2,347,673	+0.08(+0.26%)
Mar 06, 2012	30.69	30.69	29.76	29.94	4,297,987	-1.26(-4.05%)
Mar 05, 2012	32.07	32.09	31.07	31.21	3,071,854	-0.94(-2.94%)
Mar 02, 2012	31.62	32.74	31.57	32.15	7,953,499	+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.