Borg Warner (NY: BWA )

43.88 USD -0.39 (-0.88%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 26.31 26.71 25.94 26.31 29,092 +0.49(+1.88%)
Sep 29, 2010 25.83 26.08 25.67 25.83 4,259,294 -0.04(-0.14%)
Sep 28, 2010 25.30 25.98 25.05 25.86 928 +0.68(+2.70%)
Sep 27, 2010 24.88 25.45 24.84 25.18 2,334,082 +0.34(+1.37%)
Sep 24, 2010 24.34 25.00 24.30 24.84 2,519,146 +0.98(+4.13%)
Sep 23, 2010 24.07 24.40 23.59 23.86 1,552 -0.55(-2.25%)
Sep 22, 2010 24.32 24.75 24.20 24.41 3,081,778 +0.08(+0.31%)
Sep 21, 2010 24.24 24.61 24.09 24.33 850 +0.14(+0.58%)
Sep 20, 2010 24.03 24.42 23.92 24.19 1,740,104 +0.36(+1.53%)
Sep 17, 2010 23.83 23.92 23.46 23.83 2,590,256 -0.01(-0.06%)
Sep 15, 2010 23.55 23.92 23.36 23.84 2,239,270 +0.14(+0.59%)
Sep 14, 2010 23.81 24.00 23.51 23.70 51,978 -0.14(-0.59%)
Sep 13, 2010 23.43 24.25 23.43 23.84 4,925,618 +0.65(+2.80%)
Sep 10, 2010 23.14 23.37 23.03 23.19 3,034,000 +0.10(+0.43%)
Sep 09, 2010 23.62 23.84 22.96 23.09 8,398 -0.21(-0.90%)
Sep 08, 2010 23.26 23.34 22.83 23.30 398 -0.51(-2.14%)
Sep 07, 2010 24.04 24.17 23.71 23.81 25,262 -0.40(-1.65%)
Sep 03, 2010 23.64 24.52 23.53 24.21 4,121,648 +0.84(+3.62%)
Sep 02, 2010 22.79 23.43 22.78 23.36 29,916 +0.50(+2.19%)
Sep 01, 2010 22.15 22.92 22.15 22.86 3,063,600 +1.09(+5.01%)
Aug 31, 2010 21.76 22.09 21.37 21.77 25,582 +0.13(+0.60%)
Aug 30, 2010 21.96 22.16 21.64 21.64 1,743,490 -0.40(-1.81%)
Aug 27, 2010 22.11 22.14 21.33 22.05 3,109,834 +0.06(+0.25%)
Aug 26, 2010 21.99 22.17 21.52 21.99 24,898 +0.19(+0.89%)
Aug 25, 2010 21.50 21.90 21.09 21.80 26,052 +0.01(+0.07%)
Aug 24, 2010 22.08 22.08 21.54 21.78 79,066 -0.65(-2.90%)
Aug 23, 2010 22.95 22.99 22.32 22.43 4,185,428 -0.32(-1.43%)
Aug 20, 2010 22.50 22.82 22.25 22.75 3,781,458 +0.12(+0.55%)
Aug 19, 2010 23.37 23.58 22.50 22.63 11,024 -0.91(-3.85%)
Aug 18, 2010 23.26 23.64 22.98 23.54 8,522 +0.20(+0.86%)
Aug 17, 2010 23.14 23.65 23.06 23.33 690 +0.54(+2.35%)
Aug 16, 2010 22.44 23.25 22.33 22.80 3,205,354 +0.14(+0.64%)
Aug 13, 2010 22.66 22.98 22.45 22.66 2,729,690 -0.09(-0.42%)
Aug 12, 2010 22.34 22.98 22.01 22.75 8,534 -0.14(-0.63%)
Aug 11, 2010 22.51 23.07 22.33 22.89 250 -0.14(-0.59%)
Aug 10, 2010 22.89 23.17 22.28 23.03 6,130 -0.72(-3.03%)
Aug 09, 2010 23.51 23.83 23.51 23.75 3,245,548 +0.25(+1.04%)
Aug 06, 2010 23.50 23.59 23.01 23.50 6,057,926 +0.04(+0.15%)
Aug 05, 2010 22.89 23.52 22.83 23.47 9,682 +0.33(+1.43%)
Aug 04, 2010 23.01 23.15 22.80 23.14 1,554 +0.22(+0.98%)
Aug 03, 2010 23.00 23.05 22.61 22.92 3,924 -0.11(-0.50%)
Aug 02, 2010 22.32 23.12 22.14 23.03 6,060,350 +1.10(+5.02%)
Jul 30, 2010 21.93 22.25 21.25 21.93 7,956,468 +0.69(+3.25%)
Jul 29, 2010 21.28 21.50 20.84 21.24 1,564 +0.18(+0.85%)
Jul 28, 2010 21.21 21.43 20.88 21.06 3,379,336 -0.13(-0.61%)
Jul 27, 2010 21.19 22.05 21.14 21.19 28,358 -0.70(-3.20%)
Jul 26, 2010 21.56 21.93 21.56 21.89 2,415,162 +0.40(+1.89%)
Jul 23, 2010 20.95 21.75 20.83 21.49 5,349,038 +0.40(+1.87%)
Jul 22, 2010 20.71 21.23 20.62 21.09 22,972 +0.86(+4.28%)
Jul 21, 2010 21.25 21.25 20.17 20.23 5,185,524 -0.89(-4.22%)
Jul 20, 2010 20.14 21.14 20.07 21.11 31,550 +0.63(+3.08%)
Jul 19, 2010 20.33 20.54 20.17 20.49 2,114,692 +0.27(+1.34%)
Jul 16, 2010 20.21 21.20 20.17 20.21 3,611,112 -1.01(-4.76%)
Jul 15, 2010 21.31 21.43 20.92 21.23 2,974,618 -0.12(-0.56%)
Jul 14, 2010 21.20 21.55 20.86 21.34 65,590 +0.33(+1.59%)
Jul 13, 2010 20.18 21.20 20.18 21.01 34,270 +0.99(+4.92%)
Jul 12, 2010 19.92 20.17 19.76 20.02 2,731,894 +0.06(+0.30%)
Jul 09, 2010 19.96 19.99 19.34 19.96 2,757,028 +0.52(+2.67%)
Jul 08, 2010 19.45 19.51 19.01 19.45 20,842 +0.29(+1.51%)
Jul 07, 2010 18.14 19.20 18.09 19.16 8,126 +1.11(+6.18%)
Jul 06, 2010 19.11 19.11 17.84 18.04 30,818 -0.70(-3.71%)
Jul 02, 2010 18.74 19.14 18.62 18.74 2,807,460 -0.23(-1.24%)
Jul 01, 2010 18.97 19.22 18.23 18.97 5,098,038 +0.30(+1.61%)
Jun 30, 2010 18.77 19.39 18.61 18.67 7,014 -0.08(-0.40%)
Jun 29, 2010 19.54 19.54 18.59 18.75 970 -0.90(-4.61%)
Jun 25, 2010 19.65 19.89 19.48 19.65 3,987,554 -0.18(-0.93%)
Jun 24, 2010 20.15 20.16 19.70 19.83 9,850 -0.42(-2.07%)
Jun 23, 2010 20.15 20.53 19.77 20.25 3,923,938 +0.13(+0.67%)
Jun 22, 2010 21.01 21.01 20.11 20.12 23,194 -0.79(-3.78%)
Jun 21, 2010 20.99 21.10 20.80 20.91 5,010,902 +0.25(+1.23%)
Jun 18, 2010 20.66 20.79 20.38 20.66 2,645,622 +0.11(+0.54%)
Jun 17, 2010 20.50 20.65 20.14 20.55 3,480,404 +0.07(+0.32%)
Jun 16, 2010 20.46 20.70 20.27 20.48 3,284,370 -0.13(-0.65%)
Jun 15, 2010 20.24 20.62 20.01 20.61 5,437,550 +1.24(+6.43%)
Jun 14, 2010 19.17 19.68 19.08 19.37 2,347,176 +0.46(+2.43%)
Jun 11, 2010 18.68 19.00 18.55 18.91 3,136,430 +0.01(+0.05%)
Jun 10, 2010 18.61 19.04 18.52 18.90 7,204 +0.72(+3.96%)
Jun 09, 2010 18.34 18.68 18.08 18.18 3,570,112 -0.08(-0.47%)
Jun 08, 2010 18.31 18.58 18.04 18.26 3,018 -0.08(-0.41%)
Jun 07, 2010 18.90 19.01 18.27 18.34 2,881,868 -0.46(-2.45%)
Jun 04, 2010 18.80 19.57 18.67 18.80 3,202,746 -1.19(-5.93%)
Jun 03, 2010 19.40 20.07 19.40 19.99 5,697,470 +0.51(+2.62%)
Jun 02, 2010 18.39 19.48 18.39 19.48 12,306 +1.26(+6.89%)
Jun 01, 2010 18.63 18.67 18.19 18.22 5,161,504 -0.41(-2.20%)
May 28, 2010 18.63 19.23 18.48 18.63 2,639,374 -0.40(-2.10%)
May 27, 2010 18.41 19.07 18.41 19.03 3,259,534 +1.07(+5.96%)
May 26, 2010 17.92 18.49 17.85 17.96 200 +0.16(+0.90%)
May 25, 2010 17.55 17.83 16.96 17.80 1,432 -0.30(-1.66%)
May 24, 2010 18.05 18.56 17.95 18.10 5,017,936 -0.01(-0.08%)
May 21, 2010 17.02 18.35 17.00 18.11 4,889,788 +0.82(+4.71%)
May 20, 2010 17.44 17.82 17.13 17.30 6,821,056 -0.57(-3.19%)
May 19, 2010 18.51 18.52 17.67 17.87 6,340,080 -0.77(-4.16%)
May 18, 2010 19.48 19.55 18.57 18.64 8,470 -0.62(-3.19%)
May 17, 2010 19.67 19.86 18.73 19.26 4,197,006 -0.34(-1.73%)
May 14, 2010 19.60 20.21 19.39 19.60 3,423,732 -0.78(-3.83%)
May 13, 2010 20.40 20.74 20.23 20.38 2,505,314 -0.20(-0.95%)
May 12, 2010 20.10 20.74 20.10 20.58 2,842,652 +0.60(+2.98%)
May 11, 2010 20.21 20.41 19.95 19.98 230 -0.24(-1.19%)
May 10, 2010 20.14 20.26 20.05 20.22 4,661,252 +1.67(+9.03%)
May 07, 2010 19.61 19.97 18.45 18.55 10,185,286 -1.26(-6.36%)
May 06, 2010 19.85 21.18 18.41 19.80 1,200 -0.14(-0.71%)
May 05, 2010 20.24 20.76 19.79 19.95 4,919,040 -0.97(-4.63%)
May 04, 2010 21.34 21.42 20.73 20.92 3,338,752 -0.76(-3.51%)
May 03, 2010 21.72 21.98 21.45 21.67 3,150,292 +0.00(+0.02%)
Apr 30, 2010 21.82 22.07 21.43 21.67 4,248,418 -0.36(-1.66%)
Apr 29, 2010 22.04 22.27 21.73 22.04 9,735,974 +2.06(+10.31%)
Apr 28, 2010 19.94 20.12 19.70 19.98 3,484,304 +0.21(+1.04%)
Apr 27, 2010 20.49 20.64 19.70 19.77 5,854,738 -0.79(-3.84%)
Apr 26, 2010 20.62 20.92 20.46 20.56 3,894,688 -0.02(-0.10%)
Apr 23, 2010 20.05 20.64 20.05 20.58 2,946,352 +0.49(+2.41%)
Apr 22, 2010 19.67 20.13 19.51 20.09 1,887,824 +0.26(+1.34%)
Apr 21, 2010 19.88 19.97 19.75 19.83 2,112 -0.09(-0.43%)
Apr 20, 2010 19.74 20.00 19.72 19.92 14,450 +0.34(+1.74%)
Apr 19, 2010 19.07 19.64 19.07 19.58 3,894,440 +0.40(+2.09%)
Apr 16, 2010 19.50 19.68 18.90 19.17 4,519,832 -0.35(-1.79%)
Apr 15, 2010 19.47 19.59 19.26 19.52 2,436,216 +0.00(+0.03%)
Apr 14, 2010 19.54 19.58 19.40 19.52 2,180,386 +0.07(+0.39%)
Apr 13, 2010 19.32 19.54 19.25 19.45 2,229,944 +0.07(+0.39%)
Apr 12, 2010 19.11 19.41 19.08 19.37 2,265,450 +0.28(+1.44%)
Apr 09, 2010 18.98 19.24 18.80 19.09 5,416,766 +0.08(+0.42%)
Apr 08, 2010 18.67 19.08 18.52 19.01 3,599,856 +0.28(+1.49%)
Apr 07, 2010 19.04 19.04 18.57 18.74 2,845,694 -0.29(-1.52%)
Apr 06, 2010 19.11 19.24 18.83 19.02 4,271,278 -0.25(-1.30%)
Apr 05, 2010 19.62 19.70 19.14 19.27 4,801,146 -0.34(-1.71%)
Apr 01, 2010 19.25 19.61 19.61 19.61 9,309,200 +0.52(+2.72%)
Mar 31, 2010 18.52 19.24 18.50 19.09 6,954,346 +0.48(+2.55%)
Mar 30, 2010 18.52 18.72 18.50 18.61 4,429,332 +0.08(+0.43%)
Mar 29, 2010 18.55 18.74 18.39 18.54 2,908,256 +0.02(+0.11%)
Mar 26, 2010 18.70 18.81 18.42 18.51 3,365,634 -0.18(-0.96%)
Mar 25, 2010 19.09 19.13 18.69 18.70 4,697,772 -0.23(-1.22%)
Mar 24, 2010 18.89 19.05 18.81 18.92 3,532,572 -0.08(-0.39%)
Mar 23, 2010 18.92 19.03 18.72 19.00 3,365,202 +0.04(+0.18%)
Mar 22, 2010 18.15 19.08 18.15 18.96 4,152,052 +0.70(+3.80%)
Mar 19, 2010 18.42 18.55 18.11 18.27 4,999,338 -0.06(-0.33%)
Mar 18, 2010 18.48 18.50 18.29 18.33 3,279,094 -0.12(-0.62%)
Mar 17, 2010 18.62 18.71 18.41 18.45 2,572,486 -0.16(-0.83%)
Mar 16, 2010 18.45 18.65 18.39 18.60 2,191,072 +0.17(+0.90%)
Mar 15, 2010 18.40 18.45 18.32 18.43 1,476,700 -0.11(-0.57%)
Mar 12, 2010 18.57 18.77 18.48 18.54 1,406,742 +0.10(+0.52%)
Mar 11, 2010 18.26 18.46 17.84 18.45 5,568,920 +0.09(+0.49%)
Mar 10, 2010 18.55 18.75 18.29 18.36 2,662,964 -0.27(-1.45%)
Mar 09, 2010 18.83 18.88 18.49 18.62 3,114,700 -0.25(-1.32%)
Mar 08, 2010 18.75 18.92 18.75 18.88 5,467,724 +0.05(+0.27%)
Mar 05, 2010 19.25 19.27 18.80 18.83 4,825,456 -0.26(-1.39%)
Mar 04, 2010 19.02 19.30 18.99 19.09 2,692,342 -0.20(-1.04%)
Mar 03, 2010 19.43 19.47 19.25 19.29 4,319,582 -0.04(-0.21%)
Mar 02, 2010 19.17 19.61 19.11 19.33 5,275,788 +0.34(+1.82%)
Mar 01, 2010 18.84 19.00 18.73 18.99 2,416,314 +0.26(+1.36%)
Feb 26, 2010 19.08 19.13 18.68 18.73 2,433,018 -0.28(-1.47%)
Feb 25, 2010 18.73 19.07 18.50 19.01 2,489,882 -0.06(-0.31%)
Feb 24, 2010 18.74 19.25 18.74 19.07 2,378,774 +0.33(+1.79%)
Feb 23, 2010 19.11 19.45 18.62 18.74 3,613,832 -0.39(-2.06%)
Feb 22, 2010 18.79 19.25 18.74 19.13 2,798,710 +0.46(+2.44%)
Feb 19, 2010 18.57 18.77 18.48 18.67 2,360,560 +0.13(+0.73%)
Feb 18, 2010 18.53 18.69 18.45 18.54 2,791,308 -0.05(-0.30%)
Feb 17, 2010 18.62 18.85 18.52 18.59 2,330,122 +0.08(+0.46%)
Feb 16, 2010 18.56 18.61 18.30 18.51 2,194,830 +0.19(+1.04%)
Feb 12, 2010 17.62 18.32 18.32 18.32 7,109,200 +0.49(+2.75%)
Feb 11, 2010 18.42 18.49 17.73 17.83 4,811,278 -0.29(-1.57%)
Feb 10, 2010 17.88 18.30 17.68 18.11 3,087,562 +0.13(+0.72%)
Feb 09, 2010 17.92 18.34 17.75 17.99 5,738,958 +0.31(+1.73%)
Feb 08, 2010 17.45 17.95 17.29 17.68 2,833,352 +0.32(+1.87%)
Feb 05, 2010 17.61 17.66 16.93 17.36 3,925,700 -0.30(-1.73%)
Feb 04, 2010 18.30 18.30 17.66 17.66 1,750,688 -0.86(-4.67%)
Feb 03, 2010 18.00 18.71 18.00 18.52 2,900,124 +0.41(+2.29%)
Feb 02, 2010 17.92 18.23 17.67 18.11 2,000,400 +0.32(+1.77%)
Feb 01, 2010 17.64 17.98 17.58 17.80 2,172,312 +0.25(+1.42%)
Jan 29, 2010 17.23 18.00 17.23 17.55 4,052,342 +0.34(+2.01%)
Jan 28, 2010 17.67 17.76 17.00 17.20 3,061,958 -0.43(-2.44%)
Jan 27, 2010 17.98 18.11 17.18 17.63 3,824,798 -0.49(-2.68%)
Jan 26, 2010 18.46 18.68 18.09 18.11 1,936,092 -0.40(-2.16%)
Jan 25, 2010 18.38 18.95 18.17 18.51 2,195,680 +0.28(+1.54%)
Jan 22, 2010 18.46 18.74 18.17 18.24 2,183,800 -0.18(-1.00%)
Jan 21, 2010 18.66 18.92 18.28 18.42 3,701,342 -0.16(-0.89%)
Jan 20, 2010 18.57 18.65 18.41 18.58 1,999,360 -0.26(-1.35%)
Jan 19, 2010 18.69 18.96 18.53 18.84 2,777,916 +0.17(+0.88%)
Jan 15, 2010 18.99 18.67 18.67 18.67 6,739,200 -0.27(-1.40%)
Jan 14, 2010 17.88 19.04 17.85 18.94 4,483,680 +1.06(+5.93%)
Jan 13, 2010 17.81 18.00 17.70 17.88 3,943,780 +0.12(+0.70%)
Jan 12, 2010 18.12 18.30 17.70 17.75 3,873,016 -0.47(-2.58%)
Jan 11, 2010 18.41 18.52 18.11 18.23 2,885,122 -0.03(-0.16%)
Jan 08, 2010 18.49 18.59 18.20 18.25 2,500,500 -0.34(-1.83%)
Jan 07, 2010 18.25 18.64 18.03 18.59 2,592,118 +0.25(+1.36%)
Jan 06, 2010 17.70 18.39 17.65 18.34 4,170,832 +0.65(+3.67%)
Jan 05, 2010 16.89 17.77 16.86 17.70 2,653,992 +0.81(+4.77%)
Jan 04, 2010 16.73 17.01 16.71 16.89 1,285,820 +0.28(+1.69%)
Dec 31, 2009 16.99 16.61 16.61 16.61 2,694,400 -0.32(-1.92%)
Dec 30, 2009 16.84 17.00 16.74 16.93 855,130 -0.01(-0.03%)
Dec 29, 2009 17.05 17.15 16.92 16.94 682,868 -0.10(-0.59%)
Dec 28, 2009 17.10 17.18 16.96 17.04 676,438 -0.01(-0.09%)
Dec 24, 2009 16.93 17.14 16.86 17.05 243,778 +0.13(+0.77%)
Dec 23, 2009 16.88 17.00 16.82 16.92 721,220 +0.09(+0.53%)
Dec 22, 2009 16.61 16.88 16.53 16.83 1,495,020 +0.23(+1.39%)
Dec 21, 2009 16.63 16.73 16.39 16.61 1,189,428 +0.08(+0.48%)
Dec 18, 2009 16.58 16.71 16.25 16.52 2,807,574 -0.01(-0.06%)
Dec 17, 2009 16.14 16.60 16.01 16.54 2,536,528 +0.15(+0.92%)
Dec 16, 2009 16.15 16.43 16.02 16.39 2,227,486 +0.30(+1.83%)
Dec 15, 2009 15.86 16.17 15.86 16.09 1,940,204 +0.12(+0.72%)
Dec 14, 2009 16.00 16.02 15.93 15.97 2,131,994 +0.35(+2.24%)
Dec 11, 2009 15.47 15.65 15.31 15.62 1,623,114 +0.37(+2.39%)
Dec 10, 2009 15.34 15.49 15.20 15.26 773,268 -0.01(-0.03%)
Dec 09, 2009 15.16 15.30 15.00 15.27 1,448,020 +0.10(+0.66%)
Dec 08, 2009 15.34 15.37 14.97 15.16 1,684,364 -0.34(-2.16%)
Dec 07, 2009 15.89 15.89 15.45 15.50 2,518,690 +0.00(+0.00%)
Dec 04, 2009 15.65 15.90 15.13 15.50 2,288,162 +0.19(+1.21%)
Dec 03, 2009 15.46 15.71 15.30 15.31 1,089,230 -0.22(-1.42%)
Dec 02, 2009 15.39 15.77 15.34 15.54 2,236,752 +0.17(+1.11%)
Dec 01, 2009 15.28 15.56 15.18 15.37 2,096,176 +0.26(+1.72%)
Nov 30, 2009 15.14 15.15 14.92 15.11 2,232,572 -0.11(-0.69%)
Nov 27, 2009 14.96 15.30 14.85 15.21 925,032 -0.30(-1.93%)
Nov 25, 2009 15.40 15.54 15.26 15.51 1,052,236 +0.12(+0.75%)
Nov 24, 2009 15.32 15.57 15.20 15.39 2,515,848 +0.03(+0.16%)
Nov 23, 2009 15.69 15.91 15.30 15.37 1,870,710 -0.09(-0.55%)
Nov 20, 2009 15.38 15.50 15.23 15.46 1,390,326 -0.01(-0.03%)
Nov 19, 2009 15.72 15.78 15.31 15.46 2,176,150 -0.43(-2.74%)
Nov 18, 2009 16.11 16.17 15.85 15.89 2,237,632 -0.31(-1.88%)
Nov 17, 2009 16.07 16.26 15.95 16.20 2,924,326 +0.01(+0.06%)
Nov 16, 2009 16.21 16.31 16.04 16.19 1,990,990 +0.18(+1.09%)
Nov 13, 2009 16.16 16.36 15.90 16.01 3,210,104 -0.04(-0.22%)
Nov 12, 2009 16.30 16.59 16.04 16.05 1,853,250 -0.30(-1.83%)
Nov 11, 2009 16.51 16.58 16.27 16.35 2,134,168 +0.02(+0.09%)
Nov 10, 2009 16.36 16.78 16.01 16.33 4,214,898 -0.19(-1.12%)
Nov 09, 2009 16.01 16.58 15.97 16.52 2,145,098 +0.60(+3.77%)
Nov 06, 2009 15.45 16.14 15.45 15.92 3,339,782 +0.29(+1.86%)
Nov 05, 2009 15.56 15.88 15.43 15.63 2,874,662 +0.23(+1.46%)
Nov 04, 2009 15.60 15.86 15.34 15.40 1,959,082 -0.09(-0.55%)
Nov 03, 2009 15.24 15.61 15.11 15.49 2,542,368 +0.08(+0.52%)
Nov 02, 2009 15.23 15.65 15.02 15.41 3,575,218 +0.25(+1.65%)
Oct 30, 2009 15.62 15.94 15.07 15.16 4,735,210 -0.56(-3.56%)
Oct 29, 2009 15.54 15.83 15.30 15.72 4,691,030 +0.62(+4.07%)
Oct 28, 2009 16.57 16.57 14.88 15.11 5,380,272 -1.11(-6.87%)
Oct 27, 2009 16.79 16.79 15.94 16.22 3,756,402 -0.43(-2.58%)
Oct 26, 2009 16.52 17.36 16.52 16.65 3,481,034 +0.11(+0.70%)
Oct 23, 2009 16.50 16.58 16.34 16.54 2,711,806 -0.05(-0.33%)
Oct 22, 2009 16.33 16.73 15.95 16.59 2,512,904 +0.26(+1.56%)
Oct 21, 2009 15.77 16.67 15.77 16.33 4,653,868 +0.48(+3.06%)
Oct 20, 2009 15.69 15.91 15.69 15.85 3,329,632 -0.32(-1.98%)
Oct 19, 2009 15.86 16.26 15.78 16.17 3,217,912 +0.40(+2.50%)
Oct 16, 2009 15.97 16.00 15.54 15.78 2,271,688 -0.29(-1.83%)
Oct 15, 2009 16.02 16.23 15.96 16.07 2,187,818 -0.07(-0.44%)
Oct 14, 2009 15.94 16.21 15.81 16.14 3,055,084 +0.42(+2.70%)
Oct 13, 2009 16.08 16.11 15.67 15.71 3,272,774 -0.43(-2.66%)
Oct 12, 2009 15.39 16.17 15.25 16.14 5,239,252 +0.94(+6.18%)
Oct 09, 2009 15.20 15.34 15.03 15.21 2,508,436 +0.01(+0.03%)
Oct 08, 2009 14.73 15.42 14.62 15.20 4,579,586 +0.60(+4.11%)
Oct 07, 2009 14.52 14.61 14.36 14.60 2,002,532 +0.08(+0.55%)
Oct 06, 2009 14.44 14.70 14.31 14.52 3,234,916 +0.26(+1.86%)
Oct 05, 2009 14.03 14.29 13.90 14.26 4,198,730 +0.33(+2.37%)
Oct 02, 2009 14.18 14.21 13.81 13.93 7,419,506 -0.45(-3.13%)
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.