Skip to main content

Borg Warner (NY: BWA )

34.24 +1.52 (+4.63%)
Streaming Delayed Price Updated: 12:44 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 38.87 39.30 38.29 38.68 4,437,346 -0.11(-0.28%)
Jul 30, 2015 37.15 38.89 36.18 38.79 9,420,212 -2.01(-4.92%)
Jul 29, 2015 40.05 40.83 40.02 40.80 3,154,301 +0.80(+2.00%)
Jul 28, 2015 39.40 40.17 39.08 39.99 2,263,598 +0.79(+2.02%)
Jul 27, 2015 39.26 39.53 38.93 39.20 2,033,418 -0.37(-0.94%)
Jul 24, 2015 40.84 40.84 39.50 39.57 2,242,966 -0.66(-1.64%)
Jul 23, 2015 40.29 40.89 40.17 40.24 2,944,437 +0.12(+0.31%)
Jul 22, 2015 40.54 40.69 39.99 40.11 1,978,123 -0.58(-1.43%)
Jul 21, 2015 40.51 40.90 40.38 40.69 2,072,001 +0.20(+0.50%)
Jul 20, 2015 40.71 40.83 40.15 40.49 2,487,074 -0.14(-0.34%)
Jul 17, 2015 40.37 41.05 39.85 40.63 3,964,544 +0.33(+0.81%)
Jul 16, 2015 41.15 41.61 40.24 40.31 5,079,024 -1.58(-3.77%)
Jul 15, 2015 42.38 42.48 41.80 41.89 1,606,126 -0.56(-1.32%)
Jul 14, 2015 42.46 42.57 42.08 42.45 2,364,758 -0.19(-0.44%)
Jul 13, 2015 42.36 42.73 41.73 42.63 3,879,883 +0.90(+2.16%)
Jul 10, 2015 42.33 42.33 41.69 41.73 3,267,726 +0.27(+0.66%)
Jul 09, 2015 42.13 42.59 41.29 41.46 4,524,636 -0.14(-0.34%)
Jul 08, 2015 43.14 43.25 41.50 41.60 3,888,464 -2.46(-5.58%)
Jul 07, 2015 44.20 44.22 43.07 44.06 1,794,530 -0.14(-0.32%)
Jul 06, 2015 44.27 44.70 43.99 44.20 2,532,109 -0.66(-1.47%)
Jul 02, 2015 44.73 44.86 44.86 44.86 2,000,884 +0.18(+0.40%)
Jul 01, 2015 44.73 44.87 44.35 44.68 2,248,144 +0.45(+1.02%)
Jun 30, 2015 45.11 45.11 44.10 44.23 3,044,334 -0.48(-1.08%)
Jun 29, 2015 45.68 45.81 44.50 44.71 2,903,302 -1.58(-3.41%)
Jun 26, 2015 46.44 46.51 45.92 46.29 1,833,647 +0.04(+0.08%)
Jun 25, 2015 46.59 47.00 46.20 46.25 2,061,876 -0.23(-0.49%)
Jun 24, 2015 46.92 47.02 46.27 46.48 2,928,793 -0.54(-1.14%)
Jun 23, 2015 47.35 47.50 46.83 47.01 1,658,137 -0.28(-0.59%)
Jun 22, 2015 47.34 47.53 47.10 47.29 1,259,657 +0.32(+0.68%)
Jun 19, 2015 47.15 47.30 46.59 46.97 3,252,021 -0.42(-0.89%)
Jun 18, 2015 47.17 47.55 46.95 47.39 1,002,547 +0.32(+0.68%)
Jun 17, 2015 46.85 47.20 46.69 47.08 1,663,715 +0.24(+0.52%)
Jun 16, 2015 46.76 46.98 46.55 46.83 870,401 +0.11(+0.23%)
Jun 15, 2015 46.59 46.94 46.34 46.73 1,385,210 -0.35(-0.74%)
Jun 12, 2015 46.98 47.22 46.86 47.08 1,212,692 -0.23(-0.49%)
Jun 11, 2015 47.46 47.78 47.22 47.31 1,237,458 -0.12(-0.26%)
Jun 10, 2015 47.07 47.53 46.80 47.43 1,581,369 +0.75(+1.62%)
Jun 09, 2015 46.65 46.87 46.21 46.68 1,111,036 +0.08(+0.17%)
Jun 08, 2015 46.69 47.18 46.59 46.60 1,385,259 -0.13(-0.28%)
Jun 05, 2015 46.91 47.08 46.57 46.73 2,018,002 -0.37(-0.78%)
Jun 04, 2015 47.55 47.69 46.92 47.10 2,132,211 -0.85(-1.77%)
Jun 03, 2015 47.65 48.49 47.28 47.95 1,965,904 +0.33(+0.70%)
Jun 02, 2015 47.11 47.87 46.98 47.61 1,445,827 +0.26(+0.54%)
Jun 01, 2015 46.94 47.50 46.66 47.36 1,711,931 +0.55(+1.18%)
May 29, 2015 46.92 47.12 46.43 46.80 2,117,746 -0.18(-0.38%)
May 28, 2015 47.10 47.25 46.57 46.98 1,579,250 -0.23(-0.49%)
May 27, 2015 46.99 47.28 46.91 47.21 890,055 +0.30(+0.63%)
May 26, 2015 47.15 47.29 46.74 46.92 1,176,334 -0.54(-1.13%)
May 22, 2015 47.70 47.45 47.45 47.45 657,575 -0.35(-0.73%)
May 21, 2015 47.10 47.91 47.10 47.80 1,023,015 +0.59(+1.25%)
May 20, 2015 47.58 47.69 47.01 47.21 1,159,429 -0.16(-0.33%)
May 19, 2015 47.93 48.10 47.24 47.37 1,384,497 -0.54(-1.13%)
May 18, 2015 47.87 48.10 47.73 47.91 1,562,037 -0.10(-0.21%)
May 15, 2015 47.84 48.03 47.61 48.01 931,650 +0.12(+0.26%)
May 14, 2015 47.76 47.96 47.58 47.89 1,207,196 +0.30(+0.62%)
May 13, 2015 47.44 47.72 47.11 47.59 1,359,175 +0.26(+0.56%)
May 12, 2015 47.10 47.55 46.81 47.33 1,514,285 +0.16(+0.35%)
May 11, 2015 47.66 47.97 47.14 47.17 1,479,649 -0.42(-0.88%)
May 08, 2015 47.38 47.76 47.34 47.58 1,362,775 +0.57(+1.21%)
May 07, 2015 47.04 47.36 46.95 47.02 1,316,808 -0.06(-0.13%)
May 06, 2015 47.18 47.34 46.78 47.08 2,072,164 +0.07(+0.15%)
May 05, 2015 47.00 47.89 46.78 47.01 2,457,866 +0.01(+0.02%)
May 04, 2015 46.22 47.03 46.22 47.00 3,444,355 +0.79(+1.71%)
May 01, 2015 46.30 46.37 45.69 46.21 2,904,905 +0.23(+0.51%)
Apr 30, 2015 44.55 46.28 44.41 45.98 5,419,340 -1.34(-2.82%)
Apr 29, 2015 47.43 47.84 46.82 47.31 2,052,613 -0.12(-0.25%)
Apr 28, 2015 47.62 47.62 47.02 47.43 1,542,345 -0.12(-0.26%)
Apr 27, 2015 47.29 47.66 47.02 47.55 1,534,025 +0.34(+0.72%)
Apr 24, 2015 47.32 47.40 46.79 47.21 1,141,888 +0.08(+0.16%)
Apr 23, 2015 47.08 47.48 46.78 47.13 1,791,190 -0.23(-0.49%)
Apr 22, 2015 47.37 47.45 46.89 47.37 1,111,940 +0.03(+0.07%)
Apr 21, 2015 47.57 48.03 47.15 47.34 1,003,985 -0.16(-0.33%)
Apr 20, 2015 47.47 47.86 47.26 47.49 1,122,400 +0.33(+0.71%)
Apr 17, 2015 46.79 47.24 46.29 47.16 2,358,451 -0.13(-0.28%)
Apr 16, 2015 47.08 47.51 46.93 47.29 979,006 +0.12(+0.25%)
Apr 15, 2015 47.17 47.41 46.85 47.17 1,415,919 +0.16(+0.33%)
Apr 14, 2015 47.06 47.27 46.74 47.02 1,197,366 +0.02(+0.05%)
Apr 13, 2015 47.57 47.76 46.93 46.99 893,029 -0.62(-1.30%)
Apr 10, 2015 47.96 47.99 47.30 47.62 1,267,418 -0.31(-0.65%)
Apr 09, 2015 47.69 48.09 47.58 47.93 903,819 +0.11(+0.23%)
Apr 08, 2015 47.45 47.84 47.24 47.82 1,341,218 +0.45(+0.95%)
Apr 07, 2015 48.07 48.15 47.27 47.37 1,458,438 -0.85(-1.76%)
Apr 06, 2015 47.27 48.70 47.07 48.21 3,236,090 +0.77(+1.62%)
Apr 02, 2015 46.80 47.45 47.45 47.45 1,304,978 +0.78(+1.66%)
Apr 01, 2015 47.00 47.16 46.21 46.67 2,333,611 -0.30(-0.64%)
Mar 31, 2015 47.14 47.55 46.95 46.97 1,593,552 -0.48(-1.01%)
Mar 30, 2015 46.61 47.62 46.56 47.45 1,668,409 +1.33(+2.88%)
Mar 27, 2015 46.03 46.48 45.78 46.12 1,788,678 +0.20(+0.44%)
Mar 26, 2015 45.67 46.16 45.60 45.92 2,991,733 +0.07(+0.15%)
Mar 25, 2015 46.59 46.78 45.84 45.85 2,488,798 -0.74(-1.58%)
Mar 24, 2015 46.84 47.13 46.58 46.59 1,436,997 -0.42(-0.89%)
Mar 23, 2015 46.96 47.23 46.82 47.01 1,075,276 +0.05(+0.12%)
Mar 20, 2015 46.92 47.64 46.92 46.96 2,066,016 +0.25(+0.53%)
Mar 19, 2015 46.81 46.84 46.41 46.71 1,452,948 -0.43(-0.91%)
Mar 18, 2015 45.74 47.36 45.44 47.13 2,129,683 +0.98(+2.12%)
Mar 17, 2015 46.38 46.67 46.10 46.16 1,583,190 -0.58(-1.25%)
Mar 16, 2015 46.01 46.75 45.94 46.74 2,062,769 +1.07(+2.35%)
Mar 13, 2015 46.43 46.57 45.30 45.67 1,738,828 -0.99(-2.13%)
Mar 12, 2015 45.71 46.70 45.64 46.66 1,950,066 +1.13(+2.49%)
Mar 11, 2015 46.02 46.18 45.48 45.53 2,265,863 -0.61(-1.33%)
Mar 10, 2015 46.71 46.89 46.14 46.14 1,944,231 -1.03(-2.17%)
Mar 09, 2015 47.10 47.45 47.05 47.17 1,724,674 +0.05(+0.12%)
Mar 06, 2015 48.03 48.08 46.81 47.11 2,787,005 -1.07(-2.22%)
Mar 05, 2015 48.36 48.68 48.10 48.18 2,438,412 -0.10(-0.21%)
Mar 04, 2015 48.91 48.91 48.14 48.28 3,272,807 -0.62(-1.27%)
Mar 03, 2015 48.67 49.11 48.49 48.91 3,409,992 -0.03(-0.06%)
Mar 02, 2015 47.83 49.16 47.83 48.94 3,024,932 +1.20(+2.52%)
Feb 27, 2015 47.70 47.97 47.37 47.73 1,752,441 -0.07(-0.15%)
Feb 26, 2015 47.89 47.99 47.57 47.80 1,789,068 -0.10(-0.20%)
Feb 25, 2015 47.47 47.99 47.30 47.90 1,693,972 +0.57(+1.20%)
Feb 24, 2015 47.49 47.59 47.23 47.33 1,313,244 -0.12(-0.26%)
Feb 23, 2015 47.29 47.64 47.15 47.46 1,361,259 -0.06(-0.13%)
Feb 20, 2015 46.96 47.57 46.36 47.52 1,536,294 +0.55(+1.17%)
Feb 19, 2015 46.57 47.01 46.25 46.97 1,553,424 +0.22(+0.48%)
Feb 18, 2015 46.74 46.84 46.27 46.74 1,897,944 -0.20(-0.43%)
Feb 17, 2015 46.79 47.06 46.62 46.95 2,339,291 +0.30(+0.65%)
Feb 13, 2015 46.91 46.64 46.64 46.64 3,156,335 -0.94(-1.97%)
Feb 12, 2015 45.94 47.63 45.64 47.58 3,533,104 +2.60(+5.79%)
Feb 11, 2015 44.85 45.09 44.59 44.98 1,980,395 +0.09(+0.21%)
Feb 10, 2015 44.80 44.99 44.26 44.88 1,618,451 +0.70(+1.58%)
Feb 09, 2015 45.02 45.17 44.08 44.19 2,776,638 -1.21(-2.66%)
Feb 06, 2015 45.40 45.91 45.12 45.40 2,973,827 +0.19(+0.43%)
Feb 05, 2015 44.59 45.35 44.49 45.20 2,142,398 +0.67(+1.51%)
Feb 04, 2015 44.19 44.84 43.87 44.53 2,549,303 +0.32(+0.72%)
Feb 03, 2015 43.48 44.39 43.42 44.21 2,390,100 +1.16(+2.70%)
Feb 02, 2015 41.98 43.11 41.78 43.05 2,195,240 +1.18(+2.81%)
Jan 30, 2015 41.92 42.35 41.63 41.87 3,180,957 -0.53(-1.26%)
Jan 29, 2015 41.53 42.56 41.33 42.40 2,006,645 +1.07(+2.59%)
Jan 28, 2015 42.61 42.78 41.21 41.33 2,105,795 -1.21(-2.84%)
Jan 27, 2015 41.98 42.79 41.80 42.54 1,977,967 +0.04(+0.09%)
Jan 26, 2015 42.31 42.61 42.23 42.50 1,455,300 +0.04(+0.09%)
Jan 23, 2015 42.57 42.87 42.16 42.47 2,853,158 -0.26(-0.62%)
Jan 22, 2015 41.88 42.86 41.50 42.73 3,161,189 +1.24(+2.99%)
Jan 21, 2015 40.79 41.86 40.56 41.49 4,225,312 +0.59(+1.44%)
Jan 20, 2015 39.64 40.92 39.31 40.90 5,839,971 +1.52(+3.86%)
Jan 16, 2015 38.88 39.42 38.66 39.38 2,254,842 +0.26(+0.67%)
Jan 15, 2015 40.10 40.40 39.09 39.12 3,200,735 -0.98(-2.46%)
Jan 14, 2015 39.21 40.24 37.52 40.10 8,115,842 +0.22(+0.56%)
Jan 13, 2015 40.64 41.16 39.26 39.88 2,984,360 -0.53(-1.30%)
Jan 12, 2015 41.33 41.40 40.20 40.40 2,278,712 -1.09(-2.62%)
Jan 09, 2015 42.67 42.87 41.37 41.49 2,156,079 -1.11(-2.60%)
Jan 08, 2015 42.30 42.73 42.02 42.60 2,449,160 +0.71(+1.70%)
Jan 07, 2015 41.13 41.89 41.08 41.88 1,677,419 +0.96(+2.35%)
Jan 06, 2015 41.36 41.49 40.27 40.92 2,734,124 -0.29(-0.70%)
Jan 05, 2015 42.25 42.28 40.79 41.21 3,391,644 -1.22(-2.89%)
Jan 02, 2015 42.82 42.95 41.98 42.43 2,079,418 -0.16(-0.38%)
Dec 31, 2014 43.00 42.60 42.60 42.60 1,309,205 -0.33(-0.76%)
Dec 30, 2014 43.58 43.80 42.89 42.92 1,639,261 -0.69(-1.58%)
Dec 29, 2014 43.07 43.95 42.95 43.61 1,126,399 +0.45(+1.04%)
Dec 26, 2014 43.31 43.61 43.13 43.16 1,043,241 +0.01(+0.02%)
Dec 24, 2014 43.76 43.16 43.16 43.16 663,568 -0.56(-1.28%)
Dec 23, 2014 42.96 43.85 42.90 43.71 2,810,857 +1.19(+2.79%)
Dec 22, 2014 42.64 42.88 42.39 42.53 1,659,016 +0.03(+0.07%)
Dec 19, 2014 41.81 42.94 41.61 42.50 4,245,391 +0.94(+2.26%)
Dec 18, 2014 41.36 41.56 40.84 41.56 2,255,515 +0.90(+2.21%)
Dec 17, 2014 40.01 40.84 39.76 40.66 3,310,372 +0.86(+2.16%)
Dec 16, 2014 40.75 41.14 39.76 39.80 4,484,768 -1.10(-2.69%)
Dec 15, 2014 41.05 41.40 40.68 40.90 2,915,103 +0.00(+0.00%)
Dec 12, 2014 40.92 41.47 40.88 40.90 2,662,148 -0.50(-1.22%)
Dec 11, 2014 41.60 42.22 41.31 41.40 2,010,756 -0.01(-0.02%)
Dec 10, 2014 43.28 43.41 41.36 41.41 2,885,591 -1.98(-4.56%)
Dec 09, 2014 42.95 43.43 42.67 43.39 2,126,717 -0.07(-0.16%)
Dec 08, 2014 44.60 44.65 43.40 43.46 1,776,599 -1.09(-2.45%)
Dec 05, 2014 45.03 45.15 44.43 44.55 1,498,872 -0.43(-0.96%)
Dec 04, 2014 45.53 45.53 44.81 44.98 1,563,075 -0.56(-1.23%)
Dec 03, 2014 44.58 45.60 44.49 45.54 1,943,974 +1.16(+2.62%)
Dec 02, 2014 44.11 44.47 43.93 44.38 1,728,236 +0.33(+0.76%)
Dec 01, 2014 43.78 44.17 43.40 44.05 2,045,542 +0.20(+0.46%)
Nov 28, 2014 44.35 44.37 43.78 43.85 1,151,319 -0.30(-0.68%)
Nov 26, 2014 44.17 44.15 44.15 44.15 1,852,289 -0.09(-0.20%)
Nov 25, 2014 45.06 45.28 44.21 44.24 1,794,247 -0.73(-1.63%)
Nov 24, 2014 45.21 45.56 44.59 44.97 1,419,548 -0.07(-0.15%)
Nov 21, 2014 45.08 45.45 44.96 45.04 2,470,766 +0.42(+0.94%)
Nov 20, 2014 43.81 44.88 43.70 44.62 2,030,451 +0.46(+1.03%)
Nov 19, 2014 44.25 44.26 43.66 44.17 2,815,764 -0.12(-0.26%)
Nov 18, 2014 43.53 44.57 43.53 44.28 3,077,464 +0.98(+2.27%)
Nov 17, 2014 42.67 43.56 42.54 43.30 2,336,112 +0.61(+1.43%)
Nov 14, 2014 42.74 42.79 42.33 42.69 3,973,997 -0.09(-0.22%)
Nov 13, 2014 42.90 43.08 42.69 42.78 3,861,664 +0.04(+0.09%)
Nov 12, 2014 42.70 43.00 42.60 42.74 4,585,074 -0.19(-0.45%)
Nov 11, 2014 43.45 43.78 42.85 42.94 4,103,236 -0.58(-1.33%)
Nov 10, 2014 44.42 44.42 43.14 43.52 4,392,873 -1.11(-2.48%)
Nov 07, 2014 45.40 45.55 44.37 44.62 2,145,437 -0.83(-1.82%)
Nov 06, 2014 44.40 45.48 44.36 45.45 2,504,208 +1.11(+2.49%)
Nov 05, 2014 43.53 44.37 43.33 44.35 2,271,062 +1.25(+2.89%)
Nov 04, 2014 43.85 44.10 42.76 43.10 1,965,297 -1.05(-2.38%)
Nov 03, 2014 43.70 44.59 43.70 44.15 2,876,658 +0.04(+0.09%)
Oct 31, 2014 42.95 44.16 42.72 44.11 4,342,268 +2.05(+4.87%)
Oct 30, 2014 42.07 42.46 40.85 42.06 8,712,746 -1.93(-4.38%)
Oct 29, 2014 44.38 44.49 43.62 43.99 2,389,405 -0.20(-0.46%)
Oct 28, 2014 43.03 44.29 42.87 44.19 1,631,579 +1.43(+3.35%)
Oct 27, 2014 43.24 43.56 43.56 42.76 2,101,094 -0.80(-1.83%)
Oct 24, 2014 43.89 43.89 43.12 43.56 2,175,896 -0.17(-0.39%)
Oct 23, 2014 43.46 44.21 43.32 43.73 2,281,880 +0.62(+1.44%)
Oct 22, 2014 43.73 43.80 43.01 43.11 1,945,656 -0.56(-1.28%)
Oct 21, 2014 42.70 43.66 42.54 43.66 1,897,435 +1.43(+3.39%)
Oct 20, 2014 42.34 42.42 41.97 42.23 1,544,817 -0.30(-0.71%)
Oct 17, 2014 42.98 43.94 42.31 42.54 3,977,078 +0.36(+0.84%)
Oct 16, 2014 39.70 42.78 39.68 42.18 4,602,006 +1.68(+4.15%)
Oct 15, 2014 40.52 40.79 39.36 40.50 4,489,389 -0.07(-0.17%)
Oct 14, 2014 39.76 40.95 39.38 40.57 4,621,863 +1.70(+4.38%)
Oct 13, 2014 40.21 40.58 38.85 38.87 3,435,039 -1.25(-3.12%)
Oct 10, 2014 39.68 40.58 39.56 40.12 4,819,314 +0.34(+0.86%)
Oct 09, 2014 41.30 41.39 39.62 39.78 2,899,301 -1.59(-3.85%)
Oct 08, 2014 40.52 41.42 40.28 41.37 3,167,213 +0.74(+1.83%)
Oct 07, 2014 41.61 41.74 40.63 40.63 2,001,843 -1.19(-2.85%)
Oct 06, 2014 42.35 42.42 41.82 41.82 2,474,474 -0.15(-0.37%)
Oct 03, 2014 42.15 42.36 41.76 41.98 3,177,124 +0.18(+0.43%)
Oct 02, 2014 41.31 42.03 41.24 41.80 3,488,479 +0.53(+1.29%)
Oct 01, 2014 40.63 41.62 40.38 41.27 4,265,810 +0.56(+1.39%)
Sep 30, 2014 42.02 42.02 39.92 40.70 6,958,145 -1.32(-3.13%)
Sep 29, 2014 43.16 43.16 41.99 42.02 3,826,812 -1.55(-3.57%)
Sep 26, 2014 43.63 43.90 43.42 43.57 1,873,205 +0.00(+0.00%)
Sep 25, 2014 43.96 44.30 43.45 43.57 2,339,425 -0.39(-0.90%)
Sep 24, 2014 43.57 44.08 43.09 43.97 2,442,579 +0.39(+0.91%)
Sep 23, 2014 43.87 44.25 43.50 43.57 1,724,902 -0.41(-0.93%)
Sep 22, 2014 44.60 44.65 43.87 43.98 2,132,645 -0.73(-1.64%)
Sep 19, 2014 45.36 45.40 44.66 44.72 2,309,997 -0.42(-0.93%)
Sep 18, 2014 44.78 45.29 44.72 45.13 2,245,806 +0.43(+0.95%)
Sep 17, 2014 45.34 45.66 44.57 44.71 2,961,256 -0.43(-0.96%)
Sep 16, 2014 45.16 45.44 44.85 45.14 3,000,925 -0.26(-0.58%)
Sep 15, 2014 46.47 46.76 45.38 45.41 2,243,547 -1.17(-2.51%)
Sep 12, 2014 47.24 47.39 46.38 46.57 1,366,583 -0.77(-1.62%)
Sep 11, 2014 47.14 47.41 46.89 47.34 1,199,528 -0.12(-0.24%)
Sep 10, 2014 47.81 48.00 47.39 47.46 1,326,603 -0.37(-0.78%)
Sep 09, 2014 48.19 48.43 47.74 47.83 1,501,338 -0.55(-1.14%)
Sep 08, 2014 48.56 48.97 48.06 48.38 1,590,810 -0.51(-1.04%)
Sep 05, 2014 48.69 48.93 48.18 48.89 1,332,372 +0.11(+0.22%)
Sep 04, 2014 48.57 49.20 48.57 48.78 1,293,936 +0.22(+0.45%)
Sep 03, 2014 48.80 48.89 48.50 48.56 1,430,618 +0.06(+0.13%)
Sep 02, 2014 48.14 48.71 47.99 48.50 1,248,297 +0.39(+0.80%)
Aug 29, 2014 48.19 48.11 48.11 48.11 1,023,329 +0.19(+0.39%)
Aug 28, 2014 47.66 48.12 47.44 47.93 1,117,785 +0.07(+0.15%)
Aug 27, 2014 47.92 48.03 47.58 47.85 627,382 +0.12(+0.24%)
Aug 26, 2014 48.35 48.38 47.71 47.74 962,485 -0.46(-0.95%)
Aug 25, 2014 48.43 48.62 48.08 48.19 816,515 +0.14(+0.29%)
Aug 22, 2014 48.26 48.29 47.80 48.06 1,213,434 -0.37(-0.77%)
Aug 21, 2014 49.34 49.34 48.42 48.43 1,198,857 -0.78(-1.58%)
Aug 20, 2014 48.50 49.42 48.50 49.21 1,226,001 +0.64(+1.32%)
Aug 19, 2014 48.40 48.62 48.09 48.57 957,187 +0.36(+0.75%)
Aug 18, 2014 48.38 48.50 48.05 48.20 1,087,451 +0.20(+0.42%)
Aug 15, 2014 48.46 48.55 47.62 48.00 1,102,604 -0.20(-0.42%)
Aug 14, 2014 47.94 48.25 47.71 48.20 901,677 +0.15(+0.31%)
Aug 13, 2014 47.94 48.15 47.48 48.06 1,173,118 +0.44(+0.92%)
Aug 12, 2014 47.64 47.99 47.40 47.62 812,663 -0.14(-0.29%)
Aug 11, 2014 47.85 48.06 47.72 47.75 1,060,038 -0.06(-0.13%)
Aug 08, 2014 47.00 47.75 46.96 47.82 1,584,083 +0.90(+1.91%)
Aug 07, 2014 47.32 47.64 46.73 46.92 2,032,365 -0.02(-0.03%)
Aug 06, 2014 47.07 47.40 46.92 46.94 1,787,244 -0.47(-0.99%)
Aug 05, 2014 47.51 48.04 47.34 47.41 2,050,132 -0.49(-1.02%)
Aug 04, 2014 47.31 48.00 47.11 47.89 1,575,664 +0.86(+1.82%)
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.