Borg Warner (NY: BWA )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	32.43	33.00	32.32	32.43	2,355,990	-0.11(-0.32%)
Jun 27, 2013	32.13	32.66	32.09	32.54	1,965,181	+0.71(+2.24%)
Jun 26, 2013	31.46	32.05	31.40	31.82	1,662,096	+0.57(+1.82%)
Jun 25, 2013	31.10	31.45	31.03	31.26	1,867,619	+0.44(+1.42%)
Jun 24, 2013	30.71	31.09	30.31	30.82	2,672,752	-0.52(-1.67%)
Jun 21, 2013	31.55	31.64	31.19	31.34	3,412,669	+0.05(+0.17%)
Jun 20, 2013	31.82	31.92	31.11	31.29	2,663,224	-1.00(-3.10%)
Jun 19, 2013	32.60	32.85	32.28	32.29	2,570,099	-0.35(-1.08%)
Jun 18, 2013	32.48	32.86	32.34	32.64	2,624,336	+0.16(+0.50%)
Jun 17, 2013	32.14	32.63	32.09	32.48	2,703,658	+0.66(+2.07%)
Jun 14, 2013	32.22	32.31	31.80	31.82	1,965,181	-0.44(-1.35%)
Jun 13, 2013	31.27	32.33	31.22	32.26	1,840,544	+0.91(+2.91%)
Jun 12, 2013	31.90	31.94	31.34	31.35	2,703,913	-0.12(-0.39%)
Jun 11, 2013	31.10	31.69	30.91	31.47	3,217,828	-0.09(-0.27%)
Jun 10, 2013	31.25	31.68	31.03	31.56	3,135,709	+0.46(+1.48%)
Jun 07, 2013	30.12	31.11	29.52	31.10	3,345,992	+0.91(+3.03%)
Jun 06, 2013	29.90	30.19	29.67	30.19	2,127,555	+0.28(+0.93%)
Jun 05, 2013	30.15	30.27	29.67	29.91	2,101,426	-0.35(-1.16%)
Jun 04, 2013	30.29	30.53	29.93	30.26	2,064,190	-0.06(-0.19%)
Jun 03, 2013	30.65	30.98	29.98	30.31	3,009,765	-0.20(-0.67%)
May 31, 2013	31.03	31.18	30.52	30.52	2,168,387	-0.65(-2.08%)
May 30, 2013	31.24	31.48	31.14	31.17	1,667,765	-0.03(-0.08%)
May 29, 2013	30.89	31.41	30.89	31.19	2,279,746	+0.06(+0.21%)
May 28, 2013	31.36	31.64	31.07	31.13	2,152,050	+0.27(+0.89%)
May 24, 2013	30.69	30.98	30.54	30.85	1,671,112	-0.07(-0.23%)
May 23, 2013	30.74	31.11	30.63	30.92	1,929,228	-0.20(-0.64%)
May 22, 2013	31.57	31.77	30.86	31.12	3,074,541	-0.48(-1.51%)
May 21, 2013	31.94	32.02	31.55	31.60	2,615,500	-0.32(-1.01%)
May 20, 2013	32.08	32.11	31.74	31.93	1,574,504	-0.20(-0.63%)
May 17, 2013	31.33	32.14	31.33	32.13	2,507,398	+0.80(+2.56%)
May 16, 2013	31.49	31.79	31.27	31.33	2,393,696	-0.24(-0.78%)
May 15, 2013	31.33	31.64	31.18	31.57	2,413,205	+0.73(+2.38%)
May 13, 2013	30.78	30.95	30.63	30.84	1,418,554	-0.11(-0.37%)
May 10, 2013	30.86	31.03	30.62	30.95	1,493,134	+0.17(+0.55%)
May 09, 2013	30.93	31.18	30.74	30.78	2,162,153	-0.13(-0.41%)
May 08, 2013	30.29	31.00	30.29	30.91	2,576,068	+0.56(+1.86%)
May 07, 2013	29.98	30.35	29.75	30.34	2,036,366	+0.47(+1.58%)
May 06, 2013	29.80	30.05	29.77	29.87	1,758,351	+0.01(+0.03%)
May 03, 2013	29.65	30.07	29.27	29.87	2,227,159	+0.59(+2.03%)
May 02, 2013	29.30	29.46	29.19	29.27	1,636,212	+0.05(+0.18%)
May 01, 2013	29.35	29.54	29.10	29.22	2,312,070	-0.21(-0.70%)
Apr 30, 2013	29.81	29.88	29.30	29.43	3,049,519	-0.38(-1.28%)
Apr 29, 2013	29.50	29.83	29.19	29.81	2,994,703	+0.47(+1.60%)
Apr 26, 2013	29.36	29.50	29.19	29.34	2,801,049	+0.14(+0.49%)
Apr 25, 2013	28.99	29.52	28.53	29.19	5,158,902	+0.90(+3.17%)
Apr 24, 2013	27.70	28.31	27.61	28.30	3,189,048	+0.68(+2.47%)
Apr 23, 2013	27.48	27.64	27.29	27.62	3,354,785	+0.23(+0.84%)
Apr 22, 2013	27.41	27.65	26.93	27.39	3,065,997	+0.02(+0.08%)
Apr 19, 2013	26.83	27.49	26.77	27.36	2,248,350	+0.70(+2.61%)
Apr 18, 2013	27.05	27.18	26.51	26.67	2,291,990	-0.29(-1.09%)
Apr 17, 2013	27.52	27.59	26.69	26.96	3,235,462	-0.93(-3.32%)
Apr 16, 2013	27.37	27.92	27.33	27.89	2,667,479	+0.85(+3.15%)
Apr 15, 2013	27.88	28.07	27.01	27.04	2,718,600	-1.13(-4.00%)
Apr 12, 2013	28.17	28.26	27.94	28.16	2,013,775	-0.22(-0.78%)
Apr 11, 2013	28.12	28.53	28.07	28.38	1,837,019	+0.26(+0.91%)
Apr 10, 2013	27.43	28.14	27.37	28.13	3,198,141	+0.82(+3.01%)
Apr 09, 2013	27.37	27.50	27.11	27.31	2,485,705	-0.02(-0.06%)
Apr 08, 2013	27.52	27.63	27.17	27.32	3,001,010	-0.24(-0.87%)
Apr 05, 2013	27.38	27.62	27.15	27.56	2,545,537	-0.29(-1.04%)
Apr 04, 2013	28.11	28.18	27.31	27.85	5,981,475	-0.18(-0.63%)
Apr 03, 2013	28.42	28.47	27.96	28.03	3,519,194	-0.32(-1.14%)
Apr 02, 2013	28.97	29.05	28.22	28.35	2,900,109	-0.52(-1.79%)

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.