Borg Warner (NY: BWA )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	1.147	1.171	1.127	1.168	4,086,205	-0.01(-0.86%)
Sep 27, 2002	1.223	1.246	1.176	1.178	4,418,840	-0.05(-3.93%)
Sep 26, 2002	1.214	1.242	1.206	1.226	5,422,060	+0.02(+1.82%)
Sep 25, 2002	1.224	1.235	1.196	1.204	6,204,231	+0.00(+0.02%)
Sep 24, 2002	1.218	1.230	1.194	1.204	3,727,002	-0.03(-2.07%)
Sep 23, 2002	1.249	1.257	1.215	1.229	4,724,907	-0.04(-3.04%)
Sep 20, 2002	1.304	1.311	1.259	1.268	4,171,224	-0.03(-2.35%)
Sep 19, 2002	1.328	1.328	1.296	1.299	105,635,584	-0.04(-2.65%)
Sep 18, 2002	1.354	1.354	1.289	1.334	5,395,491	-0.02(-1.49%)
Sep 17, 2002	1.407	1.410	1.349	1.354	3,169,067	-0.05(-3.29%)
Sep 16, 2002	1.411	1.424	1.387	1.400	2,993,716	-0.01(-0.80%)
Sep 13, 2002	1.423	1.424	1.390	1.411	2,610,070	-0.02(-1.61%)
Sep 12, 2002	1.461	1.461	1.425	1.435	1,528,209	-0.03(-2.15%)
Sep 11, 2002	1.471	1.476	1.454	1.466	1,966,054	-0.00(-0.26%)
Sep 10, 2002	1.475	1.476	1.459	1.470	2,721,657	+0.01(+0.94%)
Sep 09, 2002	1.435	1.456	1.423	1.456	2,564,373	+0.02(+1.24%)
Sep 06, 2002	1.402	1.449	1.399	1.438	2,779,044	+0.05(+3.42%)
Sep 05, 2002	1.401	1.409	1.388	1.391	2,821,554	-0.03(-2.05%)
Sep 04, 2002	1.391	1.421	1.380	1.420	2,280,623	+0.03(+1.86%)
Sep 03, 2002	1.406	1.409	1.367	1.394	2,351,826	-0.02(-1.63%)
Aug 30, 2002	1.405	1.427	1.405	1.417	1,589,847	+0.01(+0.80%)
Aug 29, 2002	1.411	1.421	1.400	1.406	1,943,737	-0.01(-0.73%)
Aug 28, 2002	1.429	1.430	1.411	1.416	1,690,807	-0.01(-0.99%)
Aug 27, 2002	1.440	1.462	1.426	1.430	2,936,329	-0.01(-0.49%)
Aug 26, 2002	1.407	1.442	1.399	1.437	1,647,235	+0.03(+2.16%)
Aug 23, 2002	1.427	1.428	1.405	1.407	2,065,951	-0.03(-1.89%)
Aug 22, 2002	1.417	1.437	1.411	1.434	2,839,620	+0.02(+1.09%)
Aug 21, 2002	1.411	1.434	1.411	1.419	5,526,207	+0.01(+0.50%)
Aug 20, 2002	1.409	1.420	1.395	1.411	2,583,502	+0.05(+3.79%)
Aug 16, 2002	1.374	1.374	1.348	1.360	2,509,110	-0.01(-1.01%)
Aug 15, 2002	1.337	1.383	1.333	1.374	3,784,389	+0.06(+4.19%)
Aug 14, 2002	1.321	1.322	1.286	1.319	2,886,380	+0.01(+0.90%)
Aug 13, 2002	1.347	1.353	1.307	1.307	3,068,108	-0.04(-3.14%)
Aug 12, 2002	1.329	1.357	1.321	1.349	4,621,822	+0.08(+6.07%)
Aug 07, 2002	1.266	1.272	1.243	1.272	2,004,313	+0.02(+1.67%)
Aug 06, 2002	1.214	1.268	1.214	1.251	2,832,181	+0.05(+3.93%)
Aug 05, 2002	1.220	1.242	1.197	1.204	4,127,652	-0.02(-1.23%)
Aug 02, 2002	1.281	1.282	1.215	1.219	4,611,195	-0.06(-4.88%)
Aug 01, 2002	1.263	1.298	1.242	1.281	4,899,195	+0.02(+1.47%)
Jul 31, 2002	1.251	1.278	1.247	1.263	3,873,659	-0.01(-0.90%)
Jul 30, 2002	1.305	1.305	1.266	1.274	4,691,963	-0.04(-2.99%)
Jul 29, 2002	1.266	1.316	1.266	1.314	3,848,153	+0.07(+5.92%)
Jul 26, 2002	1.268	1.270	1.224	1.240	2,384,771	-0.02(-1.82%)
Jul 25, 2002	1.243	1.288	1.208	1.263	5,140,436	+0.02(+1.65%)
Jul 24, 2002	1.161	1.244	1.139	1.243	3,364,610	+0.08(+7.05%)
Jul 23, 2002	1.167	1.206	1.157	1.161	3,299,783	-0.00(-0.04%)
Jul 22, 2002	1.187	1.212	1.155	1.161	4,052,198	-0.02(-1.77%)
Jul 19, 2002	1.207	1.220	1.183	1.182	2,734,410	-0.03(-2.12%)
Jul 17, 2002	1.267	1.279	1.170	1.208	6,697,338	-0.05(-4.02%)
Jul 12, 2002	1.271	1.275	1.254	1.259	3,260,462	-0.01(-0.72%)
Jul 11, 2002	1.282	1.282	1.236	1.268	3,080,860	-0.03(-2.36%)
Jul 10, 2002	1.321	1.329	1.290	1.298	2,461,288	-0.02(-1.88%)
Jul 09, 2002	1.351	1.351	1.323	1.323	321,795,328	-0.03(-2.48%)
Jul 08, 2002	1.402	1.402	1.357	1.357	2,774,794	-0.05(-3.35%)
Jul 05, 2002	1.353	1.405	1.353	1.404	866,126	+0.06(+4.12%)
Jul 04, 2002	1.364	1.375	1.330	1.348	3,559,090	+0.00(+0.00%)
Jul 03, 2002	1.364	1.375	1.330	1.348	3,547,400	-0.02(-1.55%)
Jul 02, 2002	1.381	1.381	1.348	1.370	4,737,660	-0.01(-0.95%)

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.