Borg Warner (NY: BWA )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	1.641	1.680	1.641	1.676	1,200,723	+0.03(+1.53%)
Aug 28, 2003	1.623	1.652	1.605	1.650	2,896,613	+0.02(+1.11%)
Aug 27, 2003	1.633	1.643	1.620	1.632	1,463,182	-0.00(-0.03%)
Aug 26, 2003	1.634	1.638	1.619	1.633	1,712,891	-0.00(-0.13%)
Aug 25, 2003	1.652	1.652	1.628	1.635	2,101,798	-0.02(-1.01%)
Aug 22, 2003	1.652	1.659	1.634	1.652	2,112,423	+0.01(+0.34%)
Aug 21, 2003	1.623	1.647	1.623	1.646	2,150,677	+0.03(+1.76%)
Aug 20, 2003	1.613	1.618	1.605	1.618	1,868,028	+0.00(+0.09%)
Aug 19, 2003	1.609	1.617	1.603	1.616	2,334,504	+0.00(+0.09%)
Aug 18, 2003	1.595	1.626	1.595	1.615	2,117,736	+0.01(+0.84%)
Aug 15, 2003	1.594	1.601	1.587	1.601	961,641	+0.00(+0.28%)
Aug 14, 2003	1.562	1.599	1.562	1.597	2,237,809	+0.04(+2.43%)
Aug 13, 2003	1.543	1.564	1.541	1.559	1,279,355	+0.02(+1.21%)
Aug 12, 2003	1.530	1.541	1.525	1.540	1,694,827	+0.01(+0.75%)
Aug 11, 2003	1.526	1.535	1.519	1.529	1,269,792	+0.00(+0.03%)
Aug 08, 2003	1.532	1.534	1.520	1.528	966,954	-0.00(-0.06%)
Aug 07, 2003	1.530	1.538	1.527	1.529	1,539,689	+0.00(+0.19%)
Aug 06, 2003	1.519	1.531	1.512	1.526	3,073,003	+0.01(+0.67%)
Aug 05, 2003	1.545	1.545	1.516	1.516	1,738,393	-0.03(-1.83%)
Aug 04, 2003	1.551	1.552	1.529	1.545	2,887,050	-0.00(-0.27%)
Aug 01, 2003	1.565	1.565	1.548	1.549	2,263,311	-0.02(-1.41%)
Jul 31, 2003	1.564	1.588	1.561	1.571	3,189,887	+0.01(+0.48%)
Jul 30, 2003	1.565	1.565	1.551	1.563	1,475,934	-0.00(-0.17%)
Jul 29, 2003	1.566	1.571	1.548	1.566	2,196,368	+0.00(+0.32%)
Jul 28, 2003	1.573	1.576	1.561	1.561	2,013,603	-0.01(-0.73%)
Jul 25, 2003	1.556	1.576	1.556	1.573	3,360,964	+0.02(+1.07%)
Jul 24, 2003	1.574	1.574	1.556	1.556	2,483,267	-0.01(-0.77%)
Jul 23, 2003	1.534	1.576	1.533	1.568	4,732,764	+0.04(+2.59%)
Jul 22, 2003	1.511	1.535	1.502	1.528	5,718,845	+0.02(+1.14%)
Jul 21, 2003	1.626	1.633	1.510	1.511	15,348,013	-0.09(-5.63%)
Jul 18, 2003	1.561	1.615	1.556	1.601	3,299,334	+0.04(+2.75%)
Jul 17, 2003	1.548	1.574	1.544	1.558	2,569,336	+0.01(+0.68%)
Jul 16, 2003	1.570	1.573	1.545	1.548	1,766,020	-0.01(-0.51%)
Jul 15, 2003	1.570	1.572	1.554	1.556	2,663,906	-0.00(-0.26%)
Jul 14, 2003	1.548	1.571	1.544	1.560	2,780,791	+0.03(+1.72%)
Jul 11, 2003	1.525	1.538	1.525	1.534	1,526,938	+0.01(+0.80%)
Jul 10, 2003	1.545	1.550	1.520	1.521	2,679,845	-0.03(-1.93%)
Jul 09, 2003	1.558	1.563	1.539	1.551	2,035,917	-0.01(-0.56%)
Jul 08, 2003	1.538	1.566	1.538	1.560	3,543,729	+0.03(+1.84%)
Jul 07, 2003	1.524	1.537	1.524	1.532	1,889,280	+0.01(+0.98%)
Jul 03, 2003	1.510	1.521	1.508	1.517	940,389	-0.00(-0.22%)
Jul 02, 2003	1.499	1.520	1.494	1.520	3,384,341	+0.02(+1.43%)
Jul 01, 2003	1.515	1.515	1.492	1.499	3,542,666	-0.02(-1.09%)
Jun 30, 2003	1.515	1.535	1.515	1.515	2,322,816	+0.00(+0.26%)
Jun 27, 2003	1.519	1.519	1.507	1.511	1,582,192	-0.01(-0.65%)
Jun 26, 2003	1.501	1.528	1.500	1.521	1,501,436	+0.02(+1.16%)
Jun 25, 2003	1.506	1.519	1.502	1.504	1,400,490	+0.00(+0.19%)
Jun 24, 2003	1.498	1.518	1.498	1.501	2,370,632	-0.00(-0.17%)
Jun 23, 2003	1.546	1.546	1.497	1.503	3,012,435	-0.05(-3.09%)
Jun 20, 2003	1.547	1.559	1.547	1.551	3,458,722	+0.01(+0.72%)
Jun 19, 2003	1.545	1.550	1.527	1.540	3,077,253	+0.00(+0.05%)
Jun 18, 2003	1.554	1.554	1.532	1.540	2,813,731	-0.01(-0.89%)
Jun 17, 2003	1.514	1.558	1.514	1.554	3,368,402	+0.04(+2.59%)
Jun 16, 2003	1.484	1.522	1.484	1.514	2,705,347	+0.03(+2.03%)
Jun 13, 2003	1.488	1.491	1.478	1.484	4,868,775	-0.04(-2.61%)
Jun 12, 2003	1.490	1.529	1.489	1.524	5,532,893	+0.05(+3.47%)
Jun 11, 2003	1.423	1.475	1.422	1.473	1,999,789	+0.05(+3.22%)
Jun 10, 2003	1.413	1.442	1.409	1.427	2,383,383	+0.02(+1.34%)
Jun 09, 2003	1.423	1.426	1.404	1.408	2,147,489	-0.02(-1.24%)
Jun 06, 2003	1.446	1.467	1.423	1.426	3,185,637	+0.00(+0.02%)
Jun 05, 2003	1.395	1.426	1.389	1.426	1,819,149	+0.02(+1.24%)
Jun 04, 2003	1.400	1.413	1.387	1.408	2,836,046	+0.01(+0.55%)
Jun 03, 2003	1.393	1.407	1.378	1.400	3,783,874	+0.01(+0.54%)

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.