Skip to main content

Borg Warner (NY: BWA )

33.99 +1.27 (+3.86%)
Streaming Delayed Price Updated: 3:26 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 23.11 23.72 22.76 23.23 4,870,861 -0.39(-1.64%)
Sep 29, 2011 23.51 23.94 22.88 23.62 6,411,426 +0.61(+2.64%)
Sep 28, 2011 23.92 24.06 22.99 23.01 5,030,685 -0.81(-3.40%)
Sep 27, 2011 23.20 24.62 23.19 23.82 7,718,439 +1.12(+4.94%)
Sep 26, 2011 23.04 23.46 22.03 22.70 6,513,812 -0.28(-1.24%)
Sep 23, 2011 22.90 23.25 22.51 22.99 6,154,153 -0.09(-0.40%)
Sep 22, 2011 22.93 23.71 22.63 23.08 7,227,285 -1.23(-5.05%)
Sep 21, 2011 26.22 26.37 24.31 24.31 5,724,033 -2.18(-8.22%)
Sep 20, 2011 26.60 26.80 26.11 26.48 4,816,118 -0.10(-0.39%)
Sep 19, 2011 26.09 26.80 25.82 26.59 2,681,965 -0.06(-0.22%)
Sep 16, 2011 26.89 26.95 26.43 26.65 2,937,969 -0.04(-0.16%)
Sep 15, 2011 26.44 26.96 26.22 26.69 2,752,431 +0.68(+2.60%)
Sep 14, 2011 25.79 26.44 25.15 26.01 3,135,617 +0.55(+2.17%)
Sep 13, 2011 25.45 25.93 25.17 25.46 3,350,193 +0.09(+0.35%)
Sep 12, 2011 24.83 25.57 24.60 25.37 3,354,909 +0.11(+0.43%)
Sep 09, 2011 25.72 25.84 24.81 25.26 4,135,596 -0.81(-3.12%)
Sep 08, 2011 26.47 26.76 25.86 26.08 2,746,048 -0.74(-2.78%)
Sep 07, 2011 26.39 26.93 26.18 26.82 2,784,063 +0.91(+3.53%)
Sep 06, 2011 25.20 26.05 24.84 25.91 3,250,983 -0.22(-0.84%)
Sep 02, 2011 26.71 26.81 25.57 26.13 3,483,247 -1.29(-4.70%)
Sep 01, 2011 27.39 27.98 27.03 27.42 3,232,024 +0.02(+0.06%)
Aug 31, 2011 27.34 28.20 27.07 27.40 3,736,953 +0.34(+1.26%)
Aug 30, 2011 27.04 27.32 26.51 27.06 4,496,930 -0.11(-0.40%)
Aug 29, 2011 26.64 27.29 26.57 27.17 3,024,364 +0.90(+3.42%)
Aug 26, 2011 25.55 26.52 25.13 26.27 2,642,409 +0.47(+1.81%)
Aug 25, 2011 26.51 26.78 25.66 25.80 2,873,274 -0.45(-1.73%)
Aug 24, 2011 25.37 26.41 25.09 26.25 4,191,003 +0.75(+2.95%)
Aug 23, 2011 24.39 25.64 24.31 25.50 3,784,370 +1.23(+5.08%)
Aug 22, 2011 25.06 25.13 24.09 24.27 3,905,239 -0.08(-0.33%)
Aug 19, 2011 24.85 25.38 23.95 24.35 5,051,785 -1.00(-3.94%)
Aug 18, 2011 25.55 25.58 24.52 25.35 7,724,525 -1.13(-4.26%)
Aug 17, 2011 27.21 27.55 26.18 26.48 3,529,572 -0.61(-2.27%)
Aug 16, 2011 27.08 27.60 26.77 27.09 4,448,190 -0.28(-1.04%)
Aug 15, 2011 27.08 27.43 27.08 27.37 3,696,722 +0.62(+2.32%)
Aug 12, 2011 26.34 26.91 25.94 26.75 3,923,312 +0.81(+3.11%)
Aug 11, 2011 24.63 26.47 24.43 25.95 4,027,141 +1.37(+5.59%)
Aug 10, 2011 24.90 25.78 24.35 24.57 8,159,176 -1.04(-4.08%)
Aug 09, 2011 24.82 25.62 23.67 25.62 7,054,721 +1.60(+6.68%)
Aug 08, 2011 24.82 25.50 23.83 24.01 7,713,698 -2.27(-8.63%)
Aug 05, 2011 27.47 27.51 25.39 26.28 7,209,383 -0.72(-2.67%)
Aug 04, 2011 28.81 29.20 27.00 27.00 6,045,686 -2.21(-7.58%)
Aug 03, 2011 29.08 29.55 28.48 29.22 4,411,437 +0.06(+0.21%)
Aug 02, 2011 30.34 30.47 29.09 29.16 5,901,654 -1.48(-4.84%)
Aug 01, 2011 31.11 31.11 30.25 30.64 3,480,402 +0.08(+0.25%)
Jul 29, 2011 30.20 31.06 29.85 30.56 6,307,539 +0.05(+0.15%)
Jul 28, 2011 28.14 31.35 28.14 30.51 10,406,674 +3.01(+10.94%)
Jul 27, 2011 28.34 28.46 27.45 27.51 4,034,468 -0.97(-3.41%)
Jul 26, 2011 28.93 28.94 28.37 28.48 1,460,698 -0.54(-1.88%)
Jul 25, 2011 28.91 29.34 28.80 29.02 1,477,635 -0.21(-0.72%)
Jul 22, 2011 29.34 29.55 29.22 29.23 1,313,464 -0.08(-0.27%)
Jul 21, 2011 29.26 29.44 28.79 29.31 1,691,071 +0.12(+0.41%)
Jul 20, 2011 29.31 29.35 28.84 29.19 2,767,615 -0.02(-0.07%)
Jul 19, 2011 29.09 29.36 28.85 29.21 1,860,279 +0.38(+1.32%)
Jul 18, 2011 29.25 29.26 28.20 28.83 4,677,734 -0.52(-1.78%)
Jul 15, 2011 29.71 29.85 29.04 29.36 3,976,515 -0.26(-0.87%)
Jul 14, 2011 30.27 30.69 29.48 29.61 3,261,909 -0.49(-1.62%)
Jul 13, 2011 30.50 30.56 30.00 30.10 3,347,539 -0.20(-0.65%)
Jul 12, 2011 30.08 30.53 29.97 30.30 3,082,223 -0.01(-0.04%)
Jul 11, 2011 30.35 30.43 29.95 30.31 2,795,318 -0.47(-1.53%)
Jul 08, 2011 30.50 30.88 30.38 30.78 2,760,867 -0.30(-0.98%)
Jul 07, 2011 31.15 31.47 31.03 31.08 2,398,230 +0.22(+0.72%)
Jul 06, 2011 30.94 31.04 30.62 30.86 3,140,548 -0.10(-0.32%)
Jul 05, 2011 31.04 31.24 30.73 30.96 3,875,650 -0.03(-0.10%)
Jul 01, 2011 31.04 31.28 30.66 30.99 3,857,569 -0.02(-0.06%)
Jun 30, 2011 30.78 31.17 30.57 31.01 4,021,834 +0.28(+0.92%)
Jun 29, 2011 30.62 30.96 30.37 30.73 4,414,842 +0.40(+1.33%)
Jun 28, 2011 30.18 30.34 29.85 30.32 4,872,896 +0.18(+0.59%)
Jun 27, 2011 29.85 30.43 29.64 30.15 3,743,383 +0.15(+0.49%)
Jun 24, 2011 29.36 30.27 29.31 30.00 5,968,410 +0.67(+2.28%)
Jun 23, 2011 28.38 29.38 27.96 29.33 2,761,847 +0.46(+1.60%)
Jun 22, 2011 28.94 29.32 28.81 28.87 3,427,759 -0.13(-0.45%)
Jun 21, 2011 28.28 29.17 28.19 29.00 4,777,096 +0.91(+3.25%)
Jun 20, 2011 28.02 28.17 27.99 28.09 4,083,130 +0.64(+2.32%)
Jun 17, 2011 27.13 27.85 26.72 27.45 5,386,123 +0.81(+3.05%)
Jun 16, 2011 26.68 27.18 26.31 26.64 2,828,460 -0.09(-0.34%)
Jun 15, 2011 26.81 27.54 26.60 26.73 4,282,958 -0.46(-1.69%)
Jun 14, 2011 26.27 27.30 26.26 27.19 4,113,818 +1.33(+5.13%)
Jun 13, 2011 26.15 26.47 25.59 25.86 2,750,355 -0.21(-0.81%)
Jun 10, 2011 26.43 26.58 25.95 26.07 2,644,813 -0.53(-2.01%)
Jun 09, 2011 25.85 26.67 25.75 26.61 3,315,702 +0.76(+2.96%)
Jun 08, 2011 26.04 26.09 25.45 25.84 3,608,519 -0.23(-0.90%)
Jun 07, 2011 26.39 26.39 25.97 26.08 2,211,140 -0.17(-0.66%)
Jun 06, 2011 26.36 26.59 25.97 26.25 6,590,052 -0.20(-0.75%)
Jun 03, 2011 26.23 26.82 26.12 26.45 2,786,353 +1.01(+3.95%)
May 24, 2011 26.19 26.40 25.25 25.44 9,230,585 -0.71(-2.72%)
May 23, 2011 26.55 26.71 25.75 26.15 7,561,331 -0.96(-3.53%)
May 20, 2011 27.22 27.36 26.80 27.11 2,911,788 -0.18(-0.65%)
May 19, 2011 27.37 27.48 26.99 27.29 3,517,538 +0.08(+0.31%)
May 18, 2011 27.06 27.24 26.90 27.20 6,705,442 +0.11(+0.40%)
May 17, 2011 27.97 27.97 26.96 27.09 5,137,229 -0.99(-3.54%)
May 16, 2011 28.12 28.70 28.03 28.09 1,985,595 -0.25(-0.87%)
May 13, 2011 29.27 29.33 28.21 28.33 2,044,303 -0.86(-2.96%)
May 12, 2011 29.47 29.52 28.86 29.20 2,134,140 -0.41(-1.37%)
May 11, 2011 29.70 30.00 29.43 29.60 2,218,742 -0.22(-0.73%)
May 10, 2011 29.75 29.98 29.65 29.82 2,196,362 +0.25(+0.84%)
May 09, 2011 29.20 29.85 29.18 29.57 2,177,906 +0.30(+1.02%)
May 06, 2011 29.15 29.43 28.92 29.27 3,193,608 +0.70(+2.44%)
May 05, 2011 28.29 29.10 28.13 28.58 2,584,865 +0.05(+0.16%)
May 04, 2011 28.78 29.01 28.22 28.53 2,367,639 -0.20(-0.69%)
May 03, 2011 29.25 29.25 28.48 28.73 4,907,784 -0.72(-2.44%)
May 02, 2011 29.44 29.49 29.41 29.45 4,324,307 -0.20(-0.67%)
Apr 29, 2011 29.55 29.68 29.31 29.65 3,947,552 +0.26(+0.87%)
Apr 28, 2011 29.28 30.18 28.97 29.39 5,765,015 -0.76(-2.53%)
Apr 27, 2011 29.94 30.36 29.88 30.15 3,859,836 +0.36(+1.20%)
Apr 26, 2011 29.32 29.91 29.31 29.80 3,305,921 +0.56(+1.92%)
Apr 25, 2011 29.57 29.60 28.92 29.24 2,620,751 -0.30(-1.00%)
Apr 21, 2011 28.92 29.62 28.62 29.53 4,460,237 +0.86(+3.00%)
Apr 20, 2011 28.12 29.21 28.12 28.67 3,968,321 +1.17(+4.26%)
Apr 19, 2011 27.29 27.51 26.97 27.50 3,138,860 +0.29(+1.07%)
Apr 18, 2011 27.07 27.25 26.58 27.21 5,270,671 -0.42(-1.51%)
Apr 15, 2011 27.34 27.74 27.29 27.63 3,456,183 +0.23(+0.84%)
Apr 14, 2011 27.48 27.69 27.13 27.40 4,557,923 -0.34(-1.23%)
Apr 13, 2011 27.93 28.05 27.44 27.74 4,446,851 +0.08(+0.29%)
Apr 12, 2011 28.36 28.47 27.37 27.66 11,152,024 -0.86(-3.03%)
Apr 11, 2011 28.86 28.97 28.30 28.52 3,954,018 -0.41(-1.41%)
Apr 08, 2011 29.42 29.54 28.54 28.93 3,418,786 -0.23(-0.79%)
Apr 07, 2011 29.76 29.93 28.99 29.16 3,797,029 -0.69(-2.30%)
Apr 06, 2011 30.87 30.87 29.63 29.85 5,024,036 -0.75(-2.45%)
Apr 05, 2011 31.21 31.29 30.58 30.60 5,239,003 -0.75(-2.39%)
Apr 04, 2011 31.21 31.58 31.00 31.34 2,964,244 +0.24(+0.78%)
Apr 01, 2011 30.71 31.41 30.70 31.10 3,868,246 +0.51(+1.68%)
Mar 31, 2011 30.02 30.62 29.88 30.59 3,071,195 +0.41(+1.37%)
Mar 30, 2011 30.17 30.19 30.15 30.17 2,770,338 +0.23(+0.78%)
Mar 29, 2011 29.26 29.99 29.06 29.94 2,850,892 +0.63(+2.16%)
Mar 28, 2011 29.84 30.04 29.23 29.31 4,707,005 -0.36(-1.20%)
Mar 25, 2011 29.09 29.94 28.94 29.66 6,164,999 +0.60(+2.07%)
Mar 24, 2011 28.77 29.16 28.39 29.06 3,313,972 +0.50(+1.75%)
Mar 23, 2011 27.92 28.89 27.47 28.56 5,096,990 +0.46(+1.64%)
Mar 22, 2011 29.27 29.27 27.87 28.10 4,988,267 -1.15(-3.94%)
Mar 21, 2011 29.26 29.39 29.14 29.25 2,287,189 +0.68(+2.36%)
Mar 18, 2011 28.72 28.88 28.16 28.58 5,051,491 +0.30(+1.06%)
Mar 17, 2011 28.62 29.06 28.26 28.28 5,349,060 +0.33(+1.20%)
Mar 16, 2011 28.26 28.71 27.71 27.94 5,960,075 -0.36(-1.29%)
Mar 15, 2011 28.18 28.46 28.10 28.31 5,273,860 -0.33(-1.15%)
Mar 14, 2011 28.22 29.16 28.03 28.64 6,258,291 -0.02(-0.07%)
Mar 11, 2011 29.24 29.27 28.28 28.66 5,932,633 -0.69(-2.35%)
Mar 10, 2011 29.14 29.65 28.73 29.35 5,612,559 -0.33(-1.11%)
Mar 09, 2011 29.44 29.89 29.14 29.68 3,473,396 +0.19(+0.64%)
Mar 08, 2011 29.17 29.76 28.84 29.49 3,987,874 +0.46(+1.59%)
Mar 07, 2011 29.89 30.15 28.89 29.03 3,941,867 -0.81(-2.73%)
Mar 04, 2011 29.72 29.97 29.44 29.84 3,924,031 +0.05(+0.17%)
Mar 03, 2011 29.57 29.96 29.41 29.79 3,977,523 +0.65(+2.24%)
Mar 02, 2011 29.08 29.63 28.94 29.14 4,539,889 +0.03(+0.09%)
Mar 01, 2011 29.82 30.06 28.86 29.11 3,947,895 -0.68(-2.27%)
Feb 28, 2011 29.80 29.94 29.27 29.79 5,561,693 +0.25(+0.86%)
Feb 25, 2011 29.19 29.54 29.01 29.54 4,958,179 +0.61(+2.11%)
Feb 24, 2011 29.07 29.42 28.39 28.93 5,383,523 -0.23(-0.80%)
Feb 23, 2011 29.84 29.98 28.38 29.16 6,197,339 -0.69(-2.30%)
Feb 22, 2011 30.31 30.62 29.79 29.85 4,299,017 -0.95(-3.08%)
Feb 18, 2011 30.77 30.90 30.52 30.79 3,839,980 +0.08(+0.28%)
Feb 17, 2011 30.78 30.97 30.47 30.71 3,920,243 -0.11(-0.36%)
Feb 16, 2011 30.64 31.12 30.58 30.82 7,046,843 +0.32(+1.04%)
Feb 15, 2011 30.46 30.72 30.33 30.50 5,086,980 -0.21(-0.70%)
Feb 14, 2011 29.44 30.72 29.33 30.72 7,066,429 +1.04(+3.49%)
Feb 11, 2011 28.21 29.80 28.21 29.68 11,714,755 +1.37(+4.83%)
Feb 10, 2011 27.52 28.36 27.31 28.32 7,027,485 +0.66(+2.40%)
Feb 09, 2011 27.60 27.91 27.55 27.65 6,572,458 +0.05(+0.19%)
Feb 08, 2011 27.18 27.80 27.18 27.60 4,532,631 +0.55(+2.03%)
Feb 07, 2011 26.00 27.34 25.89 27.05 7,404,548 +1.32(+5.13%)
Feb 04, 2011 25.34 25.81 25.19 25.73 4,433,881 +0.50(+1.99%)
Feb 03, 2011 25.30 25.33 24.65 25.23 9,642,549 -0.01(-0.03%)
Feb 02, 2011 25.83 25.84 25.17 25.23 6,196,190 -0.59(-2.29%)
Feb 01, 2011 26.12 26.47 25.67 25.82 6,793,580 -0.05(-0.18%)
Jan 31, 2011 26.01 26.38 25.80 25.87 3,643,500 -0.09(-0.34%)
Jan 28, 2011 26.79 26.79 25.92 25.96 6,065,932 -1.12(-4.14%)
Jan 27, 2011 26.42 27.24 26.39 27.08 3,310,202 +0.05(+0.18%)
Jan 26, 2011 26.33 27.09 26.31 27.03 3,990,128 +0.88(+3.38%)
Jan 25, 2011 26.30 26.48 25.80 26.15 2,974,363 -0.33(-1.23%)
Jan 24, 2011 26.17 26.56 25.98 26.47 4,017,400 +0.37(+1.43%)
Jan 21, 2011 26.66 26.79 26.07 26.10 3,867,597 -0.33(-1.23%)
Jan 20, 2011 26.57 26.68 25.91 26.43 5,951,311 -0.36(-1.36%)
Jan 19, 2011 27.46 27.56 26.71 26.79 3,069,444 -0.63(-2.28%)
Jan 18, 2011 26.90 27.43 26.84 27.42 3,900,690 +0.39(+1.45%)
Jan 14, 2011 26.48 27.19 26.39 27.03 5,554,654 +0.69(+2.64%)
Jan 13, 2011 26.91 27.00 26.08 26.33 9,593,697 -0.58(-2.14%)
Jan 12, 2011 27.36 27.52 26.70 26.91 6,329,728 -0.15(-0.57%)
Jan 11, 2011 27.59 27.94 26.83 27.06 8,473,534 -0.23(-0.86%)
Jan 10, 2011 26.55 27.56 26.12 27.29 7,826,373 +0.44(+1.63%)
Jan 07, 2011 27.44 27.64 26.55 26.86 9,102,748 -0.96(-3.46%)
Jan 06, 2011 28.09 28.23 27.74 27.82 3,497,790 -0.30(-1.06%)
Jan 05, 2011 27.89 28.25 27.72 28.12 5,259,148 +0.29(+1.03%)
Jan 04, 2011 28.43 28.51 27.39 27.83 5,174,816 -0.33(-1.16%)
Jan 03, 2011 28.14 28.50 28.04 28.16 3,440,525 +0.38(+1.38%)
Dec 31, 2010 27.96 28.07 27.71 27.77 1,511,468 -0.20(-0.70%)
Dec 30, 2010 27.70 28.15 27.61 27.97 2,366,128 +0.15(+0.54%)
Dec 29, 2010 27.47 27.93 27.47 27.82 2,192,991 +0.42(+1.54%)
Dec 28, 2010 27.77 27.91 27.26 27.40 3,134,397 -0.31(-1.12%)
Dec 27, 2010 27.91 27.97 27.55 27.71 1,724,471 -0.36(-1.30%)
Dec 23, 2010 27.76 28.18 27.70 28.07 2,000,698 +0.33(+1.19%)
Dec 22, 2010 27.98 28.02 27.61 27.74 2,024,565 -0.11(-0.39%)
Dec 21, 2010 27.82 28.02 27.64 27.85 2,943,782 +0.25(+0.92%)
Dec 20, 2010 27.54 27.80 27.29 27.60 3,099,205 +0.33(+1.20%)
Dec 17, 2010 27.21 27.39 26.93 27.27 7,222,118 +0.11(+0.41%)
Dec 16, 2010 26.29 27.23 26.08 27.16 4,646,382 +1.00(+3.81%)
Dec 15, 2010 25.84 26.48 25.77 26.16 6,068,258 +0.27(+1.05%)
Dec 14, 2010 25.80 26.19 25.74 25.89 2,635,580 +0.23(+0.90%)
Dec 13, 2010 25.82 25.98 25.58 25.66 2,284,558 -0.02(-0.07%)
Dec 10, 2010 25.84 25.86 25.50 25.68 3,578,602 -0.10(-0.37%)
Dec 09, 2010 25.92 25.93 25.43 25.77 3,240,887 +0.06(+0.22%)
Dec 08, 2010 25.33 25.74 25.26 25.72 3,502,115 +0.49(+1.93%)
Dec 07, 2010 25.73 25.79 25.18 25.23 3,680,118 -0.25(-0.99%)
Dec 06, 2010 25.46 25.67 25.26 25.48 2,244,949 -0.02(-0.06%)
Dec 03, 2010 24.86 25.58 24.86 25.50 2,791,569 +0.45(+1.78%)
Dec 02, 2010 24.40 25.29 24.40 25.05 4,612,885 +0.77(+3.18%)
Dec 01, 2010 23.58 24.38 23.56 24.28 3,966,776 +1.10(+4.76%)
Nov 30, 2010 22.71 23.27 22.68 23.18 3,737,315 +0.17(+0.74%)
Nov 29, 2010 23.08 23.12 22.50 23.01 4,149,023 -0.26(-1.12%)
Nov 26, 2010 23.24 23.38 23.08 23.27 1,981,421 -0.12(-0.49%)
Nov 24, 2010 23.12 23.38 23.38 23.38 4,620,969 +0.39(+1.69%)
Nov 23, 2010 23.06 23.30 22.84 23.00 3,646,645 -0.32(-1.38%)
Nov 22, 2010 22.89 23.41 22.80 23.32 4,110,858 +0.33(+1.45%)
Nov 19, 2010 22.73 23.18 22.58 22.98 3,272,849 +0.16(+0.71%)
Nov 18, 2010 22.58 23.39 22.48 22.82 4,998,006 +0.49(+2.20%)
Nov 17, 2010 21.79 22.51 21.76 22.33 3,156,819 +0.65(+2.99%)
Nov 16, 2010 22.19 22.62 21.54 21.68 6,105,770 -0.51(-2.32%)
Nov 15, 2010 22.20 22.60 22.12 22.20 2,537,222 +0.08(+0.35%)
Nov 12, 2010 22.38 22.57 21.94 22.12 2,199,194 -0.47(-2.07%)
Nov 11, 2010 22.25 22.76 22.18 22.59 1,773,373 +0.07(+0.32%)
Nov 10, 2010 22.19 22.56 21.95 22.52 2,802,949 +0.36(+1.65%)
Nov 09, 2010 22.75 22.79 21.98 22.15 2,938,037 -0.45(-1.99%)
Nov 08, 2010 22.63 22.75 22.40 22.60 3,120,084 -0.15(-0.64%)
Nov 05, 2010 22.48 22.76 22.39 22.75 4,426,691 +0.28(+1.26%)
Nov 04, 2010 22.02 22.56 22.02 22.46 2,220,055 +0.69(+3.19%)
Nov 03, 2010 21.66 21.83 21.38 21.77 2,499,989 +0.16(+0.76%)
Nov 02, 2010 21.67 21.79 21.53 21.60 1,728,603 +0.09(+0.43%)
Nov 01, 2010 21.70 21.87 21.35 21.51 3,023,679 -0.03(-0.12%)
Oct 29, 2010 21.34 21.66 21.22 21.54 2,454,438 +0.11(+0.50%)
Oct 28, 2010 21.39 21.47 21.08 21.43 3,507,849 +0.24(+1.14%)
Oct 27, 2010 20.38 21.24 20.12 21.19 7,163,587 +0.36(+1.71%)
Oct 25, 2010 20.90 21.11 20.75 20.83 3,272,096 +0.08(+0.39%)
Oct 22, 2010 20.90 20.90 20.65 20.75 3,079,623 -0.02(-0.09%)
Oct 21, 2010 20.88 21.06 20.57 20.77 2,961,157 -0.07(-0.31%)
Oct 20, 2010 20.58 21.11 20.58 20.83 2,150,352 +0.35(+1.72%)
Oct 19, 2010 20.43 20.80 20.22 20.48 2,832,159 -0.30(-1.44%)
Oct 18, 2010 20.87 20.99 20.68 20.78 1,961,313 -0.02(-0.09%)
Oct 15, 2010 20.89 21.04 20.36 20.80 4,039,040 +0.17(+0.82%)
Oct 14, 2010 20.75 20.88 20.48 20.63 2,241,721 -0.12(-0.59%)
Oct 13, 2010 20.59 21.06 20.44 20.75 3,059,505 +0.37(+1.81%)
Oct 12, 2010 19.87 20.56 19.60 20.39 5,955,815 +0.23(+1.12%)
Oct 11, 2010 20.23 20.29 20.02 20.16 2,402,394 -0.12(-0.57%)
Oct 08, 2010 20.27 20.39 19.75 20.27 3,598,853 +0.49(+2.48%)
Oct 07, 2010 20.12 20.18 19.64 19.78 2,897 -0.25(-1.25%)
Oct 06, 2010 20.34 20.45 19.74 20.03 7,713,336 -0.42(-2.05%)
Oct 05, 2010 20.17 20.62 20.17 20.45 4,520 +0.46(+2.32%)
Oct 04, 2010 19.99 20.16 19.70 19.99 2,755,131 -0.04(-0.21%)
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.