Borg Warner (NY: BWA )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	37.72	38.38	37.58	38.26	1,917,424	-0.05(-0.12%)
Sep 27, 2013	38.32	38.39	38.10	38.31	1,225,559	-0.19(-0.48%)
Sep 26, 2013	38.61	38.97	38.19	38.49	1,657,040	-0.07(-0.18%)
Sep 25, 2013	38.65	38.70	38.24	38.56	1,186,633	-0.05(-0.14%)
Sep 24, 2013	38.16	38.90	38.12	38.61	1,732,962	+0.42(+1.11%)
Sep 23, 2013	37.99	38.24	37.54	38.19	1,409,455	+0.13(+0.34%)
Sep 20, 2013	38.21	38.67	38.00	38.06	2,053,996	-0.12(-0.31%)
Sep 19, 2013	38.37	38.55	38.02	38.18	947,808	+0.00(+0.00%)
Sep 18, 2013	37.84	38.31	37.55	38.18	1,978,112	+0.26(+0.69%)
Sep 17, 2013	37.86	38.09	37.47	37.92	1,594,312	+0.01(+0.02%)
Sep 16, 2013	37.99	38.11	37.39	37.91	1,739,472	+0.52(+1.38%)
Sep 13, 2013	37.22	37.45	36.88	37.39	1,180,882	+0.29(+0.79%)
Sep 12, 2013	37.48	37.52	36.87	37.10	1,316,640	-0.46(-1.24%)
Sep 11, 2013	37.59	37.82	37.21	37.56	1,919,446	+0.02(+0.05%)
Sep 10, 2013	37.52	37.75	37.35	37.55	2,163,595	+0.38(+1.03%)
Sep 09, 2013	36.95	37.27	36.95	37.16	2,284,421	+0.27(+0.73%)
Sep 06, 2013	37.59	37.77	36.77	36.90	2,186,715	-0.57(-1.52%)
Sep 05, 2013	37.57	37.85	37.42	37.47	1,656,264	-0.09(-0.24%)
Sep 04, 2013	36.57	37.66	36.57	37.56	2,030,431	+1.02(+2.80%)
Sep 03, 2013	36.93	37.22	36.25	36.53	1,268,119	+0.09(+0.24%)
Aug 30, 2013	36.93	37.00	36.13	36.45	1,484,976	-0.48(-1.29%)
Aug 29, 2013	36.45	37.30	36.39	36.92	1,423,663	+0.43(+1.19%)
Aug 28, 2013	35.84	36.65	35.58	36.49	1,598,618	+0.73(+2.05%)
Aug 27, 2013	36.37	36.47	35.73	35.76	1,810,057	-1.10(-2.98%)
Aug 26, 2013	37.15	37.43	36.72	36.85	1,561,960	-0.29(-0.77%)
Aug 23, 2013	37.30	37.41	37.04	37.14	1,464,943	-0.12(-0.33%)
Aug 22, 2013	36.27	37.41	36.27	37.27	1,223,781	+1.03(+2.84%)
Aug 21, 2013	36.40	36.78	36.09	36.24	1,439,295	-0.26(-0.70%)
Aug 20, 2013	36.18	36.64	35.90	36.49	1,086,873	+0.47(+1.31%)
Aug 19, 2013	36.31	36.55	35.98	36.02	848,003	-0.27(-0.75%)
Aug 16, 2013	36.37	36.82	36.27	36.29	1,801,614	-0.06(-0.16%)
Aug 15, 2013	36.76	36.87	36.14	36.35	1,594,607	-0.82(-2.19%)
Aug 14, 2013	37.60	37.72	37.15	37.16	1,612,824	-0.51(-1.35%)
Aug 13, 2013	36.79	37.94	36.75	37.67	3,056,696	+0.85(+2.32%)
Aug 12, 2013	36.02	36.91	35.88	36.82	2,180,935	+0.68(+1.88%)
Aug 09, 2013	36.47	36.86	36.04	36.14	1,779,207	-0.25(-0.68%)
Aug 08, 2013	35.93	36.52	35.92	36.39	1,944,858	+0.80(+2.25%)
Aug 07, 2013	36.04	36.06	35.56	35.59	1,777,641	-0.59(-1.62%)
Aug 06, 2013	36.45	36.55	36.11	36.18	2,118,157	-0.35(-0.97%)
Aug 05, 2013	36.66	36.97	36.44	36.53	2,347,125	-0.25(-0.68%)
Aug 02, 2013	37.00	37.30	36.73	36.78	2,278,371	-0.47(-1.26%)
Aug 01, 2013	36.39	37.35	36.16	37.25	3,787,035	+1.33(+3.70%)
Jul 31, 2013	35.50	36.28	35.50	35.92	3,173,634	+0.37(+1.05%)
Jul 30, 2013	35.43	35.73	35.31	35.55	2,228,507	+0.35(+0.98%)
Jul 29, 2013	34.84	35.46	34.84	35.20	1,648,364	+0.37(+1.07%)
Jul 26, 2013	35.00	35.28	34.79	34.83	2,911,573	-0.27(-0.76%)
Jul 25, 2013	34.74	35.26	34.54	35.09	3,922,499	+0.40(+1.16%)
Jul 24, 2013	34.67	35.14	34.64	34.69	3,603,278	+0.21(+0.62%)
Jul 23, 2013	34.53	34.68	34.32	34.48	1,583,564	-0.02(-0.07%)
Jul 22, 2013	34.37	34.53	34.22	34.50	1,503,380	+0.18(+0.54%)
Jul 19, 2013	34.16	34.33	33.74	34.32	1,874,606	+0.13(+0.39%)
Jul 18, 2013	33.81	34.21	33.46	34.18	2,741,934	+0.56(+1.67%)
Jul 17, 2013	33.47	33.68	33.39	33.62	2,819,739	+0.80(+2.43%)
Jul 16, 2013	33.43	33.51	32.68	32.82	2,292,996	-0.60(-1.80%)
Jul 15, 2013	33.64	33.64	33.34	33.43	1,636,187	-0.18(-0.55%)
Jul 12, 2013	33.43	33.80	33.40	33.61	2,717,536	+0.17(+0.51%)
Jul 11, 2013	33.23	33.45	33.15	33.44	2,193,378	+0.60(+1.83%)
Jul 10, 2013	32.64	32.85	32.57	32.84	1,786,689	+0.20(+0.60%)
Jul 09, 2013	32.82	32.84	32.47	32.64	1,455,154	+0.14(+0.44%)
Jul 08, 2013	32.68	32.82	32.28	32.50	1,366,655	+0.02(+0.07%)
Jul 05, 2013	32.20	32.54	31.96	32.48	2,406,076	+0.68(+2.15%)
Jul 03, 2013	31.79	31.93	31.67	31.79	1,596,864	-0.18(-0.58%)
Jul 02, 2013	32.44	32.50	31.83	31.98	3,295,678	-0.48(-1.48%)

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.