Borg Warner (NY: BWA )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	12.05	12.67	11.87	12.49	7,908,934	+0.60(+5.03%)
Jul 30, 2009	12.44	12.53	11.87	11.90	7,128,543	-1.11(-8.54%)
Jul 29, 2009	13.23	13.38	12.03	13.01	14,068,690	-0.38(-2.87%)
Jul 28, 2009	13.31	13.51	13.05	13.39	2,979,482	-0.03(-0.25%)
Jul 27, 2009	13.49	13.53	13.28	13.42	2,639,504	-0.07(-0.53%)
Jul 24, 2009	13.01	13.58	12.98	13.50	5,551,382	+0.34(+2.55%)
Jul 23, 2009	13.06	13.39	12.85	13.16	8,906,991	+0.21(+1.63%)
Jul 22, 2009	12.95	13.10	12.84	12.95	4,193,084	-0.12(-0.95%)
Jul 21, 2009	12.98	13.09	12.65	13.07	6,614,243	+0.39(+3.06%)
Jul 20, 2009	12.58	12.80	12.52	12.69	9,105,843	+0.26(+2.09%)
Jul 17, 2009	12.28	12.48	12.19	12.43	6,990,763	+0.18(+1.48%)
Jul 16, 2009	12.02	12.33	11.94	12.25	8,837,540	+0.20(+1.66%)
Jul 15, 2009	11.94	12.12	11.86	12.05	9,459,685	+0.29(+2.47%)
Jul 14, 2009	11.53	11.81	11.50	11.76	8,136,232	+0.27(+2.36%)
Jul 13, 2009	11.40	11.49	11.09	11.49	11,866,977	+0.14(+1.23%)
Jul 10, 2009	11.29	11.50	11.23	11.35	7,284,031	-0.01(-0.10%)
Jul 09, 2009	11.56	11.61	11.29	11.36	6,434,089	+0.03(+0.23%)
Jul 08, 2009	11.61	11.70	11.10	11.33	8,209,272	-0.26(-2.24%)
Jul 07, 2009	12.16	12.19	11.58	11.59	6,425,458	-0.59(-4.82%)
Jul 06, 2009	12.23	12.61	12.05	12.18	6,800,833	-0.19(-1.55%)
Jul 02, 2009	12.76	12.76	12.22	12.37	4,804,959	-0.58(-4.48%)
Jul 01, 2009	13.01	13.38	12.80	12.95	4,607,026	+0.09(+0.73%)
Jun 30, 2009	12.73	12.91	12.42	12.86	5,620,097	+0.17(+1.36%)
Jun 29, 2009	12.34	12.73	12.23	12.68	4,124,558	+0.43(+3.50%)
Jun 26, 2009	12.45	12.48	12.16	12.25	4,383,742	-0.25(-2.02%)
Jun 25, 2009	12.12	12.53	12.08	12.51	5,755,151	+0.75(+6.34%)
Jun 24, 2009	11.63	12.06	11.63	11.76	4,274,890	+0.24(+2.12%)
Jun 23, 2009	11.65	11.72	11.27	11.52	3,614,845	-0.09(-0.78%)
Jun 22, 2009	11.96	12.29	11.52	11.61	4,452,316	-0.65(-5.34%)
Jun 19, 2009	11.94	12.32	11.93	12.26	5,853,502	+0.47(+3.99%)
Jun 18, 2009	11.65	11.95	11.59	11.79	4,173,931	-0.19(-1.60%)
Jun 17, 2009	12.12	12.14	11.49	11.98	5,538,086	-0.17(-1.39%)
Jun 16, 2009	12.41	12.67	11.95	12.15	4,603,686	-0.20(-1.64%)
Jun 15, 2009	12.67	12.67	12.09	12.35	4,874,038	-0.47(-3.70%)
Jun 12, 2009	13.10	13.15	12.69	12.83	4,109,020	-0.40(-3.02%)
Jun 11, 2009	13.18	13.52	13.07	13.23	4,891,425	+0.03(+0.26%)
Jun 10, 2009	13.21	13.85	13.02	13.19	7,818,035	+0.04(+0.29%)
Jun 09, 2009	12.99	13.23	12.82	13.16	4,375,485	+0.24(+1.87%)
Jun 08, 2009	12.72	13.08	12.65	12.92	4,454,669	-0.26(-1.97%)
Jun 05, 2009	13.45	13.55	12.95	13.18	6,824,191	-0.13(-0.99%)
Jun 04, 2009	12.69	13.34	12.62	13.31	8,638,281	+0.58(+4.59%)
Jun 03, 2009	13.04	13.06	12.35	12.72	5,019,889	-0.49(-3.68%)
Jun 02, 2009	12.97	13.30	12.81	13.21	6,530,572	+0.19(+1.45%)
Jun 01, 2009	12.35	13.17	12.35	13.02	6,289,784	+0.88(+7.26%)
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%)

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.