Borg Warner (NY: BWA )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	14.13	14.60	14.01	14.05	9,317	-0.06(-0.40%)
Jun 29, 2010	14.71	14.71	13.99	14.11	1,288	-0.68(-4.61%)
Jun 25, 2010	14.79	14.97	14.66	14.79	5,297,128	-0.14(-0.93%)
Jun 24, 2010	15.17	15.17	14.83	14.93	13,084	-0.32(-2.07%)
Jun 23, 2010	15.17	15.45	14.89	15.25	5,212,619	+0.10(+0.67%)
Jun 22, 2010	15.82	15.82	15.14	15.15	30,811	-0.59(-3.78%)
Jun 21, 2010	15.80	15.88	15.66	15.74	6,656,559	+0.19(+1.23%)
Jun 18, 2010	15.55	15.65	15.34	15.55	3,514,484	+0.08(+0.54%)
Jun 17, 2010	15.43	15.54	15.16	15.47	4,623,422	+0.05(+0.32%)
Jun 16, 2010	15.40	15.58	15.26	15.42	4,363,007	-0.10(-0.65%)
Jun 15, 2010	15.23	15.52	15.07	15.52	7,223,324	+0.94(+6.43%)
Jun 14, 2010	14.43	14.82	14.36	14.58	3,118,024	+0.35(+2.43%)
Jun 11, 2010	14.06	14.30	13.97	14.23	4,166,481	+0.01(+0.05%)
Jun 10, 2010	14.01	14.33	13.95	14.23	9,569	+0.54(+3.96%)
Jun 09, 2010	13.81	14.06	13.61	13.69	4,742,591	-0.06(-0.47%)
Jun 08, 2010	13.78	13.99	13.58	13.75	4,009	-0.06(-0.41%)
Jun 07, 2010	14.23	14.31	13.75	13.81	3,828,317	-0.35(-2.45%)
Jun 04, 2010	14.15	14.73	14.05	14.15	4,254,577	-0.89(-5.93%)
Jun 03, 2010	14.60	15.10	14.60	15.04	7,568,606	+0.38(+2.62%)
Jun 02, 2010	13.84	14.66	13.84	14.66	16,347	+0.94(+6.89%)
Jun 01, 2010	14.02	14.06	13.69	13.72	6,856,621	-0.31(-2.20%)
May 28, 2010	14.02	14.48	13.91	14.02	3,506,184	-0.30(-2.10%)
May 27, 2010	13.86	14.35	13.86	14.33	4,330,015	+0.81(+5.96%)
May 26, 2010	13.49	13.92	13.44	13.52	265	+0.12(+0.90%)
May 25, 2010	13.21	13.42	12.77	13.40	1,902	-0.23(-1.66%)
May 24, 2010	13.59	13.97	13.51	13.63	6,665,903	-0.01(-0.08%)
May 21, 2010	12.81	13.81	12.80	13.64	6,495,669	+0.61(+4.71%)
May 20, 2010	13.13	13.42	12.90	13.02	9,061,195	-0.43(-3.19%)
May 19, 2010	13.93	13.95	13.30	13.45	8,422,259	-0.58(-4.16%)
May 18, 2010	14.66	14.72	13.98	14.04	11,251	-0.46(-3.19%)
May 17, 2010	14.80	14.95	14.10	14.50	5,575,367	-0.26(-1.73%)
May 14, 2010	14.75	15.21	14.59	14.75	4,548,138	-0.59(-3.83%)
May 13, 2010	15.36	15.61	15.22	15.34	3,328,097	-0.15(-0.95%)
May 12, 2010	15.13	15.61	15.13	15.49	3,776,222	+0.45(+2.98%)
May 11, 2010	15.21	15.36	15.01	15.04	305	-0.18(-1.19%)
May 10, 2010	15.16	15.26	15.10	15.22	6,192,078	+1.26(+9.03%)
May 07, 2010	14.76	15.03	13.89	13.96	13,530,290	-0.95(-6.36%)
May 06, 2010	14.94	15.95	13.85	14.91	1,594	-0.11(-0.71%)
May 05, 2010	15.23	15.63	14.90	15.02	6,534,528	-0.73(-4.63%)
May 04, 2010	16.07	16.13	15.61	15.74	4,435,249	-0.57(-3.51%)
May 03, 2010	16.35	16.54	16.15	16.32	4,184,896	+0.00(+0.02%)
Apr 30, 2010	16.43	16.61	16.14	16.31	5,643,663	-0.27(-1.66%)
Apr 29, 2010	16.59	16.77	16.35	16.59	12,933,417	+1.55(+10.31%)
Apr 28, 2010	15.01	15.15	14.83	15.04	4,628,603	+0.15(+1.04%)
Apr 27, 2010	15.42	15.53	14.83	14.88	7,777,523	-0.59(-3.84%)
Apr 26, 2010	15.52	15.74	15.41	15.48	5,173,763	-0.02(-0.10%)
Apr 23, 2010	15.09	15.54	15.09	15.49	3,913,979	+0.37(+2.41%)
Apr 22, 2010	14.81	15.16	14.69	15.13	2,507,814	+0.20(+1.34%)
Apr 21, 2010	14.97	15.03	14.87	14.93	2,805	-0.06(-0.43%)
Apr 20, 2010	14.86	15.06	14.84	14.99	19,195	+0.26(+1.74%)
Apr 19, 2010	14.36	14.78	14.36	14.74	5,173,434	+0.30(+2.09%)
Apr 16, 2010	14.68	14.82	14.23	14.43	6,004,214	-0.26(-1.79%)
Apr 15, 2010	14.66	14.75	14.50	14.70	3,236,306	+0.00(+0.03%)
Apr 14, 2010	14.71	14.74	14.60	14.69	2,896,458	+0.06(+0.39%)
Apr 13, 2010	14.54	14.71	14.49	14.64	2,962,291	+0.06(+0.39%)
Apr 12, 2010	14.38	14.61	14.36	14.58	3,009,458	+0.21(+1.44%)
Apr 09, 2010	14.29	14.48	14.16	14.37	7,195,715	+0.06(+0.42%)
Apr 08, 2010	14.05	14.37	13.94	14.31	4,782,104	+0.21(+1.49%)
Apr 07, 2010	14.33	14.33	13.98	14.10	3,780,263	-0.22(-1.52%)
Apr 06, 2010	14.39	14.48	14.18	14.32	5,674,031	-0.19(-1.30%)
Apr 05, 2010	14.77	14.83	14.41	14.51	6,377,916	-0.25(-1.71%)

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.