Skip to main content

Borg Warner (NY: BWA )

34.88 +0.18 (+0.52%)
Streaming Delayed Price Updated: 10:19 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 35.61 36.39 35.61 36.03 3,163,845 +0.37(+1.05%)
Jul 30, 2013 35.54 35.84 35.42 35.66 2,221,632 +0.35(+0.98%)
Jul 29, 2013 34.95 35.57 34.95 35.31 1,643,279 +0.37(+1.07%)
Jul 26, 2013 35.11 35.39 34.90 34.94 2,902,591 -0.27(-0.76%)
Jul 25, 2013 34.85 35.37 34.64 35.20 3,910,399 +0.40(+1.16%)
Jul 24, 2013 34.77 35.24 34.75 34.80 3,592,163 +0.22(+0.62%)
Jul 23, 2013 34.63 34.79 34.42 34.58 1,578,679 -0.02(-0.07%)
Jul 22, 2013 34.47 34.64 34.33 34.61 1,498,743 +0.18(+0.54%)
Jul 19, 2013 34.27 34.44 33.84 34.42 1,868,823 +0.13(+0.39%)
Jul 18, 2013 33.92 34.31 33.56 34.29 2,733,476 +0.56(+1.67%)
Jul 17, 2013 33.57 33.78 33.49 33.72 2,811,041 +0.80(+2.43%)
Jul 16, 2013 33.53 33.61 32.78 32.93 2,285,923 -0.60(-1.80%)
Jul 15, 2013 33.74 33.75 33.44 33.53 1,631,140 -0.18(-0.55%)
Jul 12, 2013 33.53 33.90 33.51 33.72 2,709,153 +0.17(+0.51%)
Jul 11, 2013 33.33 33.56 33.25 33.55 2,186,612 +0.60(+1.83%)
Jul 10, 2013 32.74 32.96 32.67 32.94 1,781,178 +0.20(+0.60%)
Jul 09, 2013 32.92 32.94 32.57 32.75 1,450,665 +0.14(+0.44%)
Jul 08, 2013 32.78 32.92 32.38 32.60 1,362,439 +0.02(+0.07%)
Jul 05, 2013 32.30 32.64 32.05 32.58 2,398,654 +0.69(+2.15%)
Jul 03, 2013 31.89 32.03 31.77 31.89 1,591,938 -0.19(-0.58%)
Jul 02, 2013 32.55 32.60 31.93 32.08 3,285,512 -0.48(-1.48%)
Jul 01, 2013 32.70 32.84 32.47 32.56 2,295,169 +0.03(+0.10%)
Jun 28, 2013 32.53 33.10 32.41 32.53 2,349,042 -0.11(-0.32%)
Jun 27, 2013 32.23 32.76 32.18 32.63 1,959,386 +0.71(+2.24%)
Jun 26, 2013 31.56 32.14 31.49 31.92 1,657,195 +0.57(+1.82%)
Jun 25, 2013 31.19 31.54 31.12 31.35 1,862,112 +0.44(+1.42%)
Jun 24, 2013 30.80 31.19 30.40 30.91 2,664,871 -0.52(-1.67%)
Jun 21, 2013 31.64 31.73 31.28 31.44 3,402,606 +0.05(+0.17%)
Jun 20, 2013 31.91 32.02 31.20 31.38 2,655,370 -1.00(-3.10%)
Jun 19, 2013 32.70 32.95 32.37 32.39 2,562,520 -0.35(-1.08%)
Jun 18, 2013 32.57 32.96 32.44 32.74 2,616,597 +0.16(+0.50%)
Jun 17, 2013 32.23 32.72 32.19 32.58 2,695,685 +0.66(+2.07%)
Jun 14, 2013 32.31 32.41 31.89 31.92 1,959,386 -0.44(-1.35%)
Jun 13, 2013 31.36 32.43 31.31 32.36 1,835,117 +0.91(+2.91%)
Jun 12, 2013 31.99 32.04 31.43 31.44 2,695,939 -0.12(-0.39%)
Jun 11, 2013 31.19 31.78 31.00 31.57 3,208,339 -0.09(-0.27%)
Jun 10, 2013 31.34 31.77 31.12 31.65 3,126,462 +0.46(+1.48%)
Jun 07, 2013 30.20 31.20 29.61 31.19 3,336,125 +0.92(+3.03%)
Jun 06, 2013 29.99 30.28 29.75 30.28 2,121,281 +0.28(+0.93%)
Jun 05, 2013 30.24 30.36 29.75 30.00 2,095,229 -0.35(-1.16%)
Jun 04, 2013 30.38 30.62 30.02 30.35 2,058,103 -0.06(-0.19%)
Jun 03, 2013 30.74 31.07 30.06 30.40 3,000,890 -0.20(-0.67%)
May 31, 2013 31.13 31.28 30.61 30.61 2,161,993 -0.65(-2.08%)
May 30, 2013 31.33 31.57 31.23 31.26 1,662,847 -0.03(-0.08%)
May 29, 2013 30.99 31.50 30.99 31.28 2,273,024 +0.06(+0.21%)
May 28, 2013 31.45 31.74 31.16 31.22 2,145,704 +0.28(+0.89%)
May 24, 2013 30.78 31.08 30.63 30.94 1,666,184 -0.07(-0.23%)
May 23, 2013 30.83 31.20 30.72 31.02 1,923,539 -0.20(-0.64%)
May 22, 2013 31.67 31.87 30.95 31.22 3,065,474 -0.48(-1.51%)
May 21, 2013 32.04 32.12 31.64 31.70 2,607,787 -0.32(-1.01%)
May 20, 2013 32.17 32.20 31.83 32.02 1,569,861 -0.20(-0.63%)
May 17, 2013 31.43 32.24 31.42 32.22 2,500,004 +0.80(+2.56%)
May 16, 2013 31.58 31.88 31.36 31.42 2,386,637 -0.25(-0.77%)
May 15, 2013 31.43 31.74 31.28 31.67 2,406,089 +0.74(+2.38%)
May 13, 2013 30.87 31.05 30.72 30.93 1,414,371 -0.11(-0.36%)
May 10, 2013 30.95 31.12 30.71 31.04 1,488,731 +0.17(+0.55%)
May 09, 2013 31.02 31.28 30.83 30.87 2,155,777 -0.13(-0.41%)
May 08, 2013 30.38 31.09 30.38 31.00 2,568,471 +0.57(+1.86%)
May 07, 2013 30.07 30.44 29.83 30.43 2,030,361 +0.47(+1.57%)
May 06, 2013 29.89 30.14 29.86 29.96 1,753,166 +0.01(+0.03%)
May 03, 2013 29.74 30.16 29.36 29.95 2,220,591 +0.60(+2.03%)
May 02, 2013 29.39 29.55 29.27 29.36 1,631,387 +0.05(+0.18%)
May 01, 2013 29.44 29.63 29.18 29.31 2,305,252 -0.21(-0.70%)
Apr 30, 2013 29.89 29.97 29.39 29.51 3,040,527 -0.38(-1.28%)
Apr 29, 2013 29.59 29.92 29.27 29.89 2,985,872 +0.47(+1.60%)
Apr 26, 2013 29.45 29.59 29.28 29.42 2,792,789 +0.14(+0.49%)
Apr 25, 2013 29.08 29.61 28.61 29.28 5,143,689 +0.90(+3.17%)
Apr 24, 2013 27.78 28.40 27.69 28.38 3,179,644 +0.68(+2.47%)
Apr 23, 2013 27.56 27.72 27.37 27.70 3,344,892 +0.23(+0.84%)
Apr 22, 2013 27.49 27.73 27.01 27.47 3,056,956 +0.02(+0.08%)
Apr 19, 2013 26.91 27.57 26.85 27.44 2,241,720 +0.70(+2.61%)
Apr 18, 2013 27.13 27.26 26.59 26.75 2,285,231 -0.29(-1.09%)
Apr 17, 2013 27.60 27.67 26.76 27.04 3,225,921 -0.93(-3.32%)
Apr 16, 2013 27.46 28.00 27.41 27.97 2,659,613 +0.85(+3.15%)
Apr 15, 2013 27.97 28.16 27.09 27.12 2,710,584 -1.13(-4.00%)
Apr 12, 2013 28.25 28.34 28.03 28.24 2,007,837 -0.22(-0.78%)
Apr 11, 2013 28.20 28.61 28.16 28.47 1,831,602 +0.26(+0.91%)
Apr 10, 2013 27.51 28.23 27.46 28.21 3,188,710 +0.82(+3.01%)
Apr 09, 2013 27.45 27.58 27.19 27.39 2,478,375 -0.02(-0.06%)
Apr 08, 2013 27.60 27.72 27.25 27.40 2,992,160 -0.24(-0.87%)
Apr 05, 2013 27.46 27.70 27.23 27.64 2,538,030 -0.29(-1.04%)
Apr 04, 2013 28.19 28.26 27.39 27.94 5,963,836 -0.18(-0.63%)
Apr 03, 2013 28.50 28.55 28.04 28.11 3,508,816 -0.32(-1.14%)
Apr 02, 2013 29.06 29.14 28.31 28.44 2,891,557 -0.52(-1.79%)
Apr 01, 2013 29.21 29.25 28.87 28.95 1,650,396 -0.25(-0.84%)
Mar 28, 2013 29.29 29.43 28.90 29.20 1,947,197 -0.17(-0.59%)
Mar 27, 2013 28.99 29.44 28.81 29.37 1,895,445 +0.16(+0.54%)
Mar 26, 2013 28.87 29.22 28.64 29.21 1,913,154 +0.51(+1.79%)
Mar 25, 2013 29.11 29.14 28.44 28.70 2,824,139 -0.15(-0.52%)
Mar 22, 2013 29.26 29.29 28.69 28.85 1,641,515 -0.27(-0.92%)
Mar 21, 2013 29.30 29.48 28.94 29.12 3,302,201 -0.49(-1.67%)
Mar 20, 2013 29.61 29.86 29.52 29.62 2,186,580 +0.17(+0.58%)
Mar 19, 2013 29.73 29.96 29.17 29.45 2,966,656 -0.22(-0.75%)
Mar 18, 2013 29.65 29.82 29.08 29.67 2,716,490 -0.45(-1.48%)
Mar 15, 2013 30.24 30.24 29.93 30.11 2,833,690 -0.06(-0.21%)
Mar 14, 2013 29.95 30.23 29.82 30.18 2,910,985 +0.30(+1.01%)
Mar 13, 2013 29.89 29.99 29.71 29.88 1,849,443 -0.06(-0.19%)
Mar 12, 2013 30.02 30.16 29.76 29.93 2,265,785 -0.07(-0.24%)
Mar 11, 2013 29.88 30.16 29.77 30.00 2,588,164 -0.01(-0.04%)
Mar 08, 2013 29.43 30.05 29.32 30.02 2,565,219 +0.75(+2.57%)
Mar 07, 2013 29.19 29.55 29.09 29.26 2,738,172 +0.12(+0.43%)
Mar 06, 2013 28.58 29.27 28.54 29.14 3,183,431 +0.63(+2.20%)
Mar 05, 2013 28.35 28.56 28.28 28.51 3,390,483 +0.33(+1.17%)
Mar 04, 2013 28.24 28.36 27.93 28.18 1,631,010 -0.16(-0.56%)
Mar 01, 2013 27.92 28.59 27.78 28.34 3,134,368 +0.25(+0.89%)
Feb 28, 2013 28.19 28.40 28.09 28.09 2,334,499 -0.16(-0.57%)
Feb 27, 2013 27.68 28.36 27.50 28.26 1,744,253 +0.57(+2.05%)
Feb 26, 2013 27.68 27.73 27.21 27.69 1,705,138 +0.21(+0.77%)
Feb 25, 2013 28.33 28.46 27.47 27.48 2,385,877 -0.63(-2.24%)
Feb 22, 2013 28.23 28.36 27.88 28.11 2,476,712 +0.03(+0.09%)
Feb 21, 2013 28.40 28.48 27.80 28.08 3,237,114 -0.49(-1.70%)
Feb 20, 2013 28.98 29.07 28.55 28.57 2,247,412 -0.43(-1.47%)
Feb 19, 2013 28.78 29.14 28.74 29.00 3,204,671 +0.26(+0.91%)
Feb 15, 2013 28.40 29.05 28.21 28.74 4,973,551 +0.37(+1.29%)
Feb 14, 2013 28.28 28.96 28.00 28.37 5,124,759 -0.01(-0.04%)
Feb 13, 2013 28.60 28.75 28.24 28.38 3,407,683 -0.09(-0.32%)
Feb 12, 2013 28.25 28.62 28.25 28.47 3,827,865 +0.18(+0.64%)
Feb 11, 2013 28.22 28.44 28.11 28.29 1,128,326 -0.00(-0.01%)
Feb 08, 2013 27.75 28.29 27.70 28.29 1,506,403 +0.59(+2.11%)
Feb 07, 2013 28.06 28.18 27.43 27.71 1,725,633 -0.28(-1.00%)
Feb 06, 2013 27.87 28.23 27.86 27.99 1,725,953 +0.31(+1.12%)
Feb 04, 2013 27.83 27.90 27.59 27.68 2,569,512 -0.45(-1.61%)
Feb 01, 2013 28.28 28.46 27.73 28.13 4,329,824 +0.12(+0.44%)
Jan 31, 2013 28.32 28.32 27.92 28.01 2,955,018 -0.38(-1.33%)
Jan 30, 2013 28.57 28.78 28.36 28.38 2,558,271 -0.28(-0.96%)
Jan 29, 2013 28.72 28.77 28.37 28.66 2,523,873 -0.13(-0.45%)
Jan 28, 2013 29.26 29.61 28.79 28.79 2,704,990 -0.39(-1.35%)
Jan 25, 2013 29.01 29.29 28.86 29.18 2,787,029 +0.29(+0.99%)
Jan 24, 2013 28.39 28.99 28.28 28.89 2,657,243 +0.53(+1.88%)
Jan 23, 2013 28.45 28.71 28.23 28.36 2,278,247 -0.16(-0.57%)
Jan 22, 2013 28.59 28.72 28.34 28.52 2,437,035 -0.03(-0.11%)
Jan 18, 2013 28.66 28.70 28.06 28.55 3,305,886 -0.14(-0.49%)
Jan 17, 2013 28.75 28.83 28.45 28.69 2,588,116 +0.17(+0.60%)
Jan 16, 2013 28.32 29.25 28.27 28.52 6,735,638 +0.72(+2.61%)
Jan 15, 2013 26.87 27.94 26.87 27.80 3,158,521 +0.63(+2.31%)
Jan 14, 2013 27.09 27.25 26.81 27.17 1,782,889 +0.10(+0.38%)
Jan 11, 2013 27.35 27.44 26.96 27.07 1,679,089 -0.29(-1.06%)
Jan 10, 2013 27.70 27.70 27.22 27.36 2,195,933 -0.05(-0.19%)
Jan 09, 2013 27.55 27.75 27.36 27.41 1,818,836 +0.05(+0.17%)
Jan 08, 2013 27.67 27.74 27.24 27.37 2,780,688 -0.38(-1.36%)
Jan 07, 2013 27.69 27.87 27.53 27.75 4,557,130 -0.11(-0.41%)
Jan 04, 2013 28.24 28.27 27.65 27.86 4,777,430 -0.23(-0.81%)
Jan 03, 2013 28.01 28.32 27.86 28.09 3,289,096 -0.05(-0.16%)
Jan 02, 2013 28.14 28.17 27.01 28.13 4,221,627 +1.13(+4.17%)
Dec 31, 2012 26.37 27.13 26.21 27.01 2,582,784 +0.56(+2.11%)
Dec 28, 2012 26.35 26.64 26.22 26.45 2,928,312 -0.16(-0.60%)
Dec 27, 2012 26.18 26.69 26.13 26.61 2,855,591 +0.40(+1.51%)
Dec 26, 2012 26.04 26.37 25.99 26.21 2,430,626 +0.19(+0.74%)
Dec 24, 2012 25.91 26.04 25.71 26.02 1,150,855 +0.10(+0.39%)
Dec 21, 2012 25.60 25.95 25.27 25.92 4,990,386 +0.03(+0.12%)
Dec 20, 2012 25.65 25.91 25.55 25.89 3,405,906 +0.23(+0.88%)
Dec 19, 2012 25.62 26.05 25.61 25.66 3,729,230 +0.17(+0.68%)
Dec 18, 2012 25.18 25.57 25.09 25.48 3,270,224 +0.39(+1.56%)
Dec 17, 2012 25.24 25.34 24.98 25.09 5,349,387 -0.00(-0.01%)
Dec 14, 2012 25.01 25.29 25.01 25.10 2,616,417 +0.00(+0.00%)
Dec 13, 2012 25.29 25.40 25.00 25.10 4,017,539 -0.20(-0.79%)
Dec 12, 2012 25.36 25.67 25.22 25.30 3,420,436 -0.02(-0.09%)
Dec 11, 2012 25.61 25.63 25.22 25.32 3,425,932 -0.18(-0.73%)
Dec 10, 2012 25.41 25.55 25.27 25.50 1,756,882 +0.11(+0.45%)
Dec 07, 2012 25.26 25.43 25.11 25.39 1,916,902 +0.31(+1.25%)
Dec 06, 2012 25.11 25.18 24.98 25.08 2,309,914 -0.02(-0.06%)
Dec 05, 2012 25.18 25.48 25.02 25.09 2,821,543 -0.06(-0.26%)
Dec 04, 2012 25.00 25.27 24.98 25.16 2,191,279 +0.12(+0.50%)
Nov 30, 2012 24.99 25.10 24.72 25.03 3,154,172 -0.02(-0.08%)
Nov 29, 2012 24.83 25.06 24.61 25.05 2,184,310 +0.44(+1.78%)
Nov 28, 2012 24.30 24.77 24.26 24.61 2,821,326 +0.09(+0.39%)
Nov 27, 2012 24.35 25.00 24.01 24.52 2,767,752 +0.06(+0.25%)
Nov 26, 2012 24.38 24.56 24.36 24.46 3,725,927 -0.20(-0.80%)
Nov 23, 2012 24.31 24.67 24.20 24.65 720,849 +0.60(+2.48%)
Nov 21, 2012 24.07 24.40 23.86 24.06 3,002,641 +0.08(+0.31%)
Nov 20, 2012 23.93 24.17 23.77 23.98 2,554,515 +0.01(+0.05%)
Nov 19, 2012 23.75 24.12 23.75 23.97 3,342,034 +0.66(+2.82%)
Nov 16, 2012 22.85 23.62 22.85 23.31 4,411,254 -0.07(-0.29%)
Nov 15, 2012 23.18 23.68 23.13 23.38 3,653,047 +0.19(+0.81%)
Nov 14, 2012 23.51 23.66 23.08 23.19 4,151,187 -0.27(-1.16%)
Nov 13, 2012 23.46 23.74 23.44 23.46 2,724,383 -0.14(-0.58%)
Nov 12, 2012 24.00 24.07 23.57 23.60 2,797,721 -0.27(-1.14%)
Nov 09, 2012 23.45 24.09 23.41 23.87 3,772,922 +0.42(+1.80%)
Nov 08, 2012 24.71 24.71 23.45 23.45 5,907,176 -1.14(-4.62%)
Nov 07, 2012 25.16 25.16 24.46 24.59 4,636,568 -1.13(-4.38%)
Nov 06, 2012 25.41 25.82 25.29 25.71 2,400,905 +0.30(+1.19%)
Nov 05, 2012 24.99 25.52 24.92 25.41 2,426,038 +0.36(+1.43%)
Nov 02, 2012 25.48 25.59 24.97 25.05 2,870,116 -0.19(-0.73%)
Nov 01, 2012 24.87 25.44 24.74 25.24 4,607,489 +0.39(+1.55%)
Oct 31, 2012 23.96 24.95 23.68 24.85 6,573,149 +0.80(+3.31%)
Oct 26, 2012 24.30 24.05 24.05 24.05 5,855,602 -0.36(-1.47%)
Oct 25, 2012 24.46 24.65 24.10 24.41 2,581,018 +0.25(+1.03%)
Oct 24, 2012 24.49 24.57 24.03 24.16 3,444,846 -0.18(-0.73%)
Oct 23, 2012 24.03 24.43 23.74 24.34 2,960,300 -0.50(-2.01%)
Oct 19, 2012 25.13 25.44 24.79 24.84 1,844,853 -0.42(-1.67%)
Oct 18, 2012 25.27 25.60 25.02 25.26 2,142,232 -0.04(-0.16%)
Oct 17, 2012 25.49 25.61 25.11 25.30 2,226,493 -0.08(-0.31%)
Oct 16, 2012 25.22 25.52 24.92 25.38 3,140,558 +0.14(+0.57%)
Oct 15, 2012 25.23 25.42 24.72 25.24 3,042,153 +0.11(+0.42%)
Oct 12, 2012 25.65 26.13 25.03 25.13 2,959,288 -0.11(-0.43%)
Oct 11, 2012 25.63 25.80 25.12 25.24 3,924,800 +0.02(+0.07%)
Oct 10, 2012 26.13 26.13 25.13 25.22 6,422,256 -1.00(-3.80%)
Oct 09, 2012 27.09 27.23 26.16 26.22 4,959,569 -1.19(-4.33%)
Oct 08, 2012 27.64 27.67 27.28 27.41 1,957,309 -0.42(-1.51%)
Oct 05, 2012 27.77 28.27 27.61 27.83 3,584,077 +0.20(+0.74%)
Oct 04, 2012 26.93 27.63 26.72 27.62 4,052,817 +0.84(+3.14%)
Oct 03, 2012 27.12 27.24 26.62 26.78 2,716,829 -0.28(-1.03%)
Oct 02, 2012 26.96 27.13 26.60 27.06 2,266,352 +0.20(+0.74%)
Oct 01, 2012 26.32 27.19 26.32 26.86 3,815,136 +0.77(+2.94%)
Sep 28, 2012 25.98 26.16 25.62 26.09 3,781,628 -0.10(-0.39%)
Sep 27, 2012 26.24 26.42 25.87 26.19 2,930,614 +0.15(+0.57%)
Sep 26, 2012 26.35 26.42 25.89 26.05 3,515,242 -0.33(-1.25%)
Sep 25, 2012 27.44 27.47 26.38 26.38 3,377,989 -0.99(-3.61%)
Sep 24, 2012 27.15 27.42 27.07 27.36 3,139,186 +0.07(+0.26%)
Sep 21, 2012 28.21 28.29 27.27 27.29 4,963,947 -0.69(-2.47%)
Sep 20, 2012 28.33 28.33 27.25 27.98 4,981,484 -0.74(-2.58%)
Sep 19, 2012 28.54 29.00 28.30 28.72 2,894,198 +0.17(+0.58%)
Sep 18, 2012 28.73 28.73 28.26 28.56 2,397,523 -0.15(-0.53%)
Sep 17, 2012 29.36 29.38 28.60 28.71 3,590,023 -0.77(-2.61%)
Sep 14, 2012 28.99 29.52 28.83 29.48 5,366,799 +0.80(+2.79%)
Sep 13, 2012 27.87 28.86 27.55 28.68 4,171,274 +0.75(+2.69%)
Sep 12, 2012 27.77 28.07 27.68 27.93 3,263,062 +0.23(+0.83%)
Sep 11, 2012 27.10 27.74 27.06 27.70 3,196,820 +0.66(+2.43%)
Sep 10, 2012 27.27 27.27 26.84 27.04 2,417,997 -0.29(-1.05%)
Sep 07, 2012 26.33 27.52 26.33 27.33 3,320,739 +1.02(+3.89%)
Sep 06, 2012 25.59 26.43 25.49 26.30 2,335,781 +1.03(+4.09%)
Sep 05, 2012 25.48 25.61 25.18 25.27 2,338,694 -0.14(-0.53%)
Sep 04, 2012 25.88 26.00 25.18 25.41 3,915,331 -0.56(-2.17%)
Aug 31, 2012 25.77 26.11 25.39 25.97 3,179,122 +0.43(+1.70%)
Aug 30, 2012 25.87 26.00 25.45 25.53 1,855,975 -0.56(-2.16%)
Aug 29, 2012 25.84 26.15 25.75 26.10 1,837,093 +0.18(+0.71%)
Aug 27, 2012 25.97 26.12 25.68 25.91 2,324,945 +0.08(+0.29%)
Aug 24, 2012 25.96 26.03 25.52 25.84 3,095,009 -0.23(-0.88%)
Aug 23, 2012 26.32 26.46 26.02 26.07 1,839,797 -0.29(-1.12%)
Aug 22, 2012 26.34 26.44 25.98 26.36 2,122,430 -0.02(-0.09%)
Aug 21, 2012 26.64 26.80 26.31 26.38 2,497,270 -0.22(-0.81%)
Aug 20, 2012 26.90 26.90 26.49 26.60 3,460,277 -0.30(-1.12%)
Aug 17, 2012 27.05 27.24 26.80 26.90 3,306,905 -0.04(-0.15%)
Aug 16, 2012 26.75 27.10 26.61 26.94 3,704,836 +0.24(+0.89%)
Aug 15, 2012 26.61 26.84 26.40 26.70 3,416,071 +0.12(+0.47%)
Aug 14, 2012 27.24 27.24 26.48 26.58 3,116,000 -0.53(-1.96%)
Aug 13, 2012 26.87 27.13 26.76 27.11 2,308,614 +0.19(+0.69%)
Aug 10, 2012 26.30 26.93 26.24 26.93 2,657,158 +0.51(+1.91%)
Aug 09, 2012 26.18 26.49 26.08 26.42 2,201,368 +0.24(+0.91%)
Aug 08, 2012 26.21 26.60 26.06 26.18 3,490,795 -0.26(-0.99%)
Aug 07, 2012 25.68 26.66 25.65 26.44 4,521,448 +0.85(+3.30%)
Aug 06, 2012 25.04 25.75 24.81 25.60 2,678,442 +0.71(+2.84%)
Aug 03, 2012 24.67 25.08 24.44 24.89 3,012,764 +0.83(+3.45%)
Aug 02, 2012 24.64 24.94 23.61 24.06 4,003,353 -0.83(-3.35%)
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.