Borg Warner (NY: BWA )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	25.28	25.59	24.98	25.26	3,503,472	-0.02(-0.07%)
Jul 30, 2012	25.40	25.74	25.21	25.27	3,351,541	-0.06(-0.25%)
Jul 27, 2012	24.03	25.43	23.99	25.34	6,457,081	+1.63(+6.87%)
Jul 26, 2012	23.09	24.17	22.90	23.71	6,825,544	+0.32(+1.38%)
Jul 25, 2012	22.91	23.98	22.83	23.39	6,446,744	+0.60(+2.63%)
Jul 24, 2012	23.69	23.71	22.65	22.79	4,502,478	-0.84(-3.57%)
Jul 23, 2012	23.49	23.84	23.16	23.63	4,246,226	-0.46(-1.89%)
Jul 20, 2012	24.30	24.69	23.90	24.09	4,249,991	-0.49(-2.01%)
Jul 19, 2012	24.22	24.88	23.95	24.58	3,423,993	+0.30(+1.24%)
Jul 18, 2012	23.98	24.90	23.79	24.28	10,385,995	+0.20(+0.81%)
Jul 17, 2012	24.07	24.24	23.60	24.08	3,259,662	+0.17(+0.69%)
Jul 16, 2012	24.19	24.27	23.81	23.92	1,871,936	-0.44(-1.79%)
Jul 13, 2012	23.91	24.39	23.86	24.35	3,164,274	+0.57(+2.39%)
Jul 12, 2012	23.61	23.96	23.17	23.78	4,042,107	-0.09(-0.36%)
Jul 11, 2012	23.90	24.08	23.69	23.87	2,724,609	-0.06(-0.27%)
Jul 10, 2012	24.33	24.75	23.74	23.93	6,162,152	-0.25(-1.04%)
Jul 09, 2012	24.46	24.56	24.04	24.19	3,712,060	-0.38(-1.53%)
Jul 06, 2012	24.92	25.01	24.39	24.56	3,228,182	-0.72(-2.84%)
Jul 05, 2012	24.97	25.53	24.91	25.28	3,082,319	+0.34(+1.37%)
Jul 03, 2012	24.54	25.21	24.44	24.94	3,649,260	+0.39(+1.58%)
Jul 02, 2012	24.69	24.65	23.53	24.55	2,719,013	-0.14(-0.55%)
Jun 29, 2012	24.86	24.94	24.58	24.69	3,690,683	+0.41(+1.67%)
Jun 28, 2012	23.98	24.39	23.98	24.28	3,037,729	+0.12(+0.48%)
Jun 27, 2012	24.05	24.61	23.96	24.16	3,443,486	+0.03(+0.11%)
Jun 26, 2012	24.12	24.27	23.86	24.14	4,762,810	+0.01(+0.05%)
Jun 25, 2012	24.16	24.34	23.67	24.13	3,910,453	-0.53(-2.14%)
Jun 22, 2012	24.76	24.81	24.50	24.65	4,856,184	+0.02(+0.08%)
Jun 21, 2012	25.53	25.88	24.59	24.63	4,544,349	-0.94(-3.66%)
Jun 20, 2012	25.45	25.92	25.33	25.57	4,302,354	-0.24(-0.95%)
Jun 19, 2012	25.07	26.11	25.01	25.82	5,929,700	+1.00(+4.02%)
Jun 18, 2012	24.26	24.99	24.26	24.82	12,932,936	+0.28(+1.15%)
Jun 15, 2012	23.95	24.56	23.81	24.54	6,055,453	+0.76(+3.20%)
Jun 14, 2012	24.50	24.50	23.57	23.78	6,859,371	-0.52(-2.15%)
Jun 13, 2012	25.14	25.14	24.18	24.30	4,825,211	-0.55(-2.20%)
Jun 12, 2012	24.86	25.00	24.38	24.85	4,418,089	+0.13(+0.53%)
Jun 11, 2012	25.82	25.88	24.69	24.71	3,014,405	-0.93(-3.63%)
Jun 08, 2012	25.14	25.65	24.84	25.64	2,863,619	+0.33(+1.29%)
Jun 07, 2012	25.76	25.90	25.25	25.32	3,579,112	-0.04(-0.16%)
Jun 06, 2012	25.09	25.45	24.97	25.36	4,739,058	+0.57(+2.31%)
Jun 05, 2012	23.60	24.87	23.60	24.79	5,682,854	+0.40(+1.65%)
Jun 04, 2012	24.71	25.28	24.15	24.38	7,558,207	-0.68(-2.72%)
Jun 01, 2012	26.09	26.32	25.01	25.06	12,253,792	-1.94(-7.19%)
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%)

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.