Borg Warner (NY: BWA )

45.23 USD -1.77 (-3.77%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 42.90 43.18 42.54 42.68 2,380,957 -0.28(-0.65%)
Aug 30, 2021 43.67 43.71 42.96 42.96 1,113,485 -0.53(-1.22%)
Aug 27, 2021 42.71 43.66 42.53 43.49 1,444,887 +0.96(+2.26%)
Aug 26, 2021 42.98 43.17 42.30 42.53 1,564,044 -0.61(-1.41%)
Aug 25, 2021 43.61 43.93 42.85 43.14 1,779,932 -0.25(-0.58%)
Aug 24, 2021 42.69 43.52 42.53 43.39 1,807,664 +0.99(+2.33%)
Aug 23, 2021 42.76 42.76 42.35 42.40 2,587,975 -0.08(-0.19%)
Aug 20, 2021 42.06 42.60 41.79 42.48 1,552,546 -0.04(-0.09%)
Aug 19, 2021 43.64 43.70 42.23 42.52 1,702,591 -1.74(-3.93%)
Aug 18, 2021 44.50 45.04 44.23 44.26 1,128,217 -0.43(-0.96%)
Aug 17, 2021 44.91 45.17 43.80 44.69 1,973,768 -0.91(-2.00%)
Aug 16, 2021 45.13 45.71 44.63 45.60 1,377,185 -0.01(-0.02%)
Aug 13, 2021 46.35 46.60 45.51 45.61 1,037,210 -0.66(-1.43%)
Aug 12, 2021 46.80 47.27 46.02 46.27 1,390,104 -0.53(-1.13%)
Aug 11, 2021 45.88 46.92 45.41 46.80 1,505,657 +0.94(+2.05%)
Aug 10, 2021 45.44 45.90 45.04 45.86 1,328,794 +0.28(+0.61%)
Aug 09, 2021 45.37 46.01 44.87 45.58 1,792,464 +0.04(+0.09%)
Aug 06, 2021 46.50 46.90 45.47 45.54 2,849,424 -0.98(-2.11%)
Aug 05, 2021 47.16 47.68 46.38 46.52 1,620,084 -0.24(-0.51%)
Aug 04, 2021 49.36 49.54 46.63 46.76 2,959,488 -2.60(-5.27%)
Aug 03, 2021 48.92 49.60 48.22 49.36 2,021,539 +0.57(+1.17%)
Aug 02, 2021 49.34 49.98 48.56 48.79 1,445,553 -0.19(-0.39%)
Jul 30, 2021 48.49 49.46 48.33 48.98 1,841,523 +0.08(+0.16%)
Jul 29, 2021 48.33 49.21 48.01 48.90 1,342,212 +1.20(+2.52%)
Jul 28, 2021 47.44 48.02 47.10 47.70 879,338 +0.33(+0.70%)
Jul 27, 2021 47.42 48.01 47.10 47.37 1,459,677 -0.38(-0.80%)
Jul 26, 2021 47.16 47.83 47.12 47.75 1,233,266 +0.75(+1.60%)
Jul 23, 2021 46.97 47.14 46.44 47.00 1,289,213 +0.53(+1.14%)
Jul 22, 2021 47.19 47.19 46.27 46.47 1,562,788 -1.01(-2.13%)
Jul 21, 2021 47.57 48.31 47.28 47.48 1,427,588 +0.45(+0.96%)
Jul 20, 2021 45.19 47.15 45.19 47.03 1,805,865 +1.84(+4.07%)
Jul 19, 2021 44.85 45.51 44.38 45.19 2,303,712 -0.78(-1.70%)
Jul 16, 2021 47.53 47.60 45.90 45.97 1,729,574 -1.36(-2.87%)
Jul 15, 2021 47.00 47.62 46.83 47.33 1,827,312 -0.11(-0.23%)
Jul 14, 2021 47.67 48.20 47.14 47.44 1,756,462 -0.12(-0.25%)
Jul 13, 2021 48.11 48.25 47.39 47.56 1,793,617 -0.56(-1.16%)
Jul 12, 2021 47.46 48.33 47.00 48.12 1,686,415 +0.32(+0.67%)
Jul 09, 2021 47.68 48.20 47.32 47.80 1,578,234 +1.18(+2.53%)
Jul 08, 2021 46.11 47.41 45.72 46.62 1,730,602 -0.45(-0.96%)
Jul 07, 2021 47.46 47.85 46.00 47.07 1,588,869 -0.75(-1.57%)
Jul 06, 2021 48.78 48.87 47.01 47.82 2,112,374 -1.31(-2.67%)
Jul 02, 2021 49.16 49.16 48.40 49.13 1,148,864 +0.00(+0.00%)
Jul 01, 2021 49.07 49.53 48.38 49.13 1,311,382 +0.59(+1.22%)
Jun 30, 2021 48.15 48.75 47.99 48.54 1,296,757 +0.18(+0.37%)
Jun 29, 2021 48.30 48.86 47.87 48.36 1,183,558 +0.44(+0.92%)
Jun 28, 2021 48.88 48.94 47.53 47.92 1,330,512 -1.03(-2.10%)
Jun 25, 2021 49.12 49.42 48.53 48.95 2,523,130 +0.18(+0.37%)
Jun 24, 2021 49.14 49.30 48.21 48.77 1,494,134 +0.33(+0.68%)
Jun 23, 2021 48.69 48.90 48.21 48.44 1,415,803 -0.05(-0.10%)
Jun 22, 2021 48.50 48.92 48.10 48.49 2,159,255 -0.01(-0.02%)
Jun 21, 2021 48.00 48.84 47.91 48.50 1,885,084 +0.92(+1.93%)
Jun 18, 2021 48.84 48.85 47.34 47.58 3,302,755 -1.87(-3.78%)
Jun 17, 2021 51.52 52.52 48.69 49.45 2,289,071 -1.93(-3.76%)
Jun 16, 2021 51.88 52.03 50.89 51.38 1,525,181 -0.71(-1.36%)
Jun 15, 2021 51.98 52.15 51.35 52.09 1,184,398 +0.12(+0.23%)
Jun 14, 2021 52.77 52.99 51.78 51.97 1,271,251 -0.94(-1.78%)
Jun 11, 2021 52.55 52.97 52.34 52.91 1,113,218 +0.66(+1.26%)
Jun 10, 2021 53.56 53.62 52.01 52.25 1,387,803 -0.87(-1.64%)
Jun 09, 2021 53.48 53.69 52.95 53.12 1,367,225 -0.47(-0.88%)
Jun 08, 2021 52.71 53.70 52.30 53.59 1,514,356 +0.48(+0.90%)
Jun 07, 2021 54.40 54.49 52.76 53.11 1,976,396 -1.34(-2.46%)
Jun 04, 2021 54.30 54.85 54.11 54.45 1,952,883 +0.15(+0.28%)
Jun 03, 2021 53.32 55.55 53.00 54.30 2,948,639 +0.89(+1.67%)
Jun 02, 2021 55.25 55.43 52.55 53.41 2,203,628 +0.45(+0.85%)
Jun 01, 2021 51.81 53.15 51.39 52.96 1,518,890 +1.67(+3.26%)
May 28, 2021 51.56 51.62 50.51 51.29 1,285,732 -0.13(-0.25%)
May 27, 2021 51.23 51.96 51.13 51.42 3,860,062 +0.90(+1.78%)
May 26, 2021 49.68 50.55 49.17 50.52 1,658,473 +0.72(+1.45%)
May 25, 2021 50.21 50.77 49.46 49.80 1,412,929 -0.35(-0.70%)
May 24, 2021 50.79 50.79 50.01 50.15 1,084,961 -0.36(-0.71%)
May 21, 2021 50.12 50.92 50.01 50.51 1,539,059 +0.77(+1.55%)
May 20, 2021 50.00 50.12 49.07 49.74 2,042,155 -0.28(-0.56%)
May 19, 2021 50.00 50.30 49.23 50.02 2,015,123 -1.11(-2.17%)
May 18, 2021 51.47 51.76 51.06 51.13 1,316,635 -0.52(-1.01%)
May 17, 2021 51.44 51.81 51.00 51.65 1,194,152 +0.22(+0.43%)
May 14, 2021 51.40 51.50 50.59 51.43 1,249,604 +0.68(+1.34%)
May 13, 2021 49.52 50.99 49.39 50.75 1,481,692 +1.00(+2.01%)
May 12, 2021 51.42 51.62 49.50 49.75 1,701,031 -1.90(-3.68%)
May 11, 2021 52.11 52.56 50.66 51.65 1,745,993 -1.28(-2.42%)
May 10, 2021 53.94 54.21 52.89 52.93 2,029,321 -0.87(-1.62%)
May 07, 2021 51.91 53.93 51.02 53.80 2,328,898 +1.57(+3.01%)
May 06, 2021 51.24 52.48 51.01 52.23 2,065,532 +1.11(+2.17%)
May 05, 2021 50.23 51.18 49.31 51.12 2,675,526 +2.62(+5.40%)
May 04, 2021 48.79 48.96 47.58 48.50 2,052,407 -0.76(-1.54%)
May 03, 2021 48.92 49.46 48.54 49.26 2,074,847 +0.68(+1.40%)
Apr 30, 2021 49.03 49.53 48.33 48.58 1,878,900 -0.78(-1.58%)
Apr 29, 2021 50.60 50.60 48.68 49.36 2,117,934 -1.10(-2.18%)
Apr 28, 2021 50.06 50.90 50.03 50.46 1,235,819 +0.35(+0.70%)
Apr 27, 2021 50.29 50.63 50.02 50.11 1,632,564 -0.38(-0.75%)
Apr 26, 2021 51.25 51.88 50.38 50.49 1,667,747 -0.48(-0.94%)
Apr 23, 2021 49.87 51.21 49.75 50.97 1,763,600 +1.43(+2.89%)
Apr 22, 2021 50.44 50.52 48.91 49.54 1,913,932 -0.60(-1.20%)
Apr 21, 2021 47.76 50.27 47.62 50.14 2,366,652 +2.21(+4.61%)
Apr 20, 2021 49.15 49.34 47.42 47.93 1,909,848 -1.39(-2.82%)
Apr 19, 2021 48.65 49.58 48.17 49.32 2,110,037 +0.36(+0.74%)
Apr 16, 2021 48.20 49.30 48.17 48.96 2,512,000 +1.08(+2.26%)
Apr 15, 2021 47.68 48.04 47.18 47.88 1,821,417 +0.42(+0.88%)
Apr 14, 2021 47.05 48.31 47.05 47.46 1,688,901 +0.28(+0.59%)
Apr 13, 2021 47.79 48.03 46.52 47.18 2,083,266 -0.40(-0.84%)
Apr 12, 2021 47.98 47.99 46.76 47.58 2,485,212 +1.10(+2.37%)
Apr 09, 2021 46.35 46.69 45.93 46.48 1,412,900 +0.48(+1.04%)
Apr 08, 2021 45.31 46.16 44.62 46.00 1,982,100 +0.50(+1.10%)
Apr 07, 2021 46.58 46.89 45.26 45.50 2,493,363 -1.17(-2.51%)
Apr 06, 2021 46.80 47.27 46.49 46.67 1,807,895 -0.12(-0.26%)
Apr 05, 2021 46.61 47.10 46.13 46.79 1,675,099 +0.49(+1.06%)
Apr 01, 2021 46.61 46.78 45.16 46.30 1,844,300 -0.06(-0.13%)
Mar 31, 2021 46.61 46.80 45.86 46.36 1,612,425 -0.17(-0.37%)
Mar 30, 2021 45.46 46.64 45.10 46.53 1,882,640 +1.23(+2.72%)
Mar 29, 2021 46.05 46.79 45.19 45.30 2,662,749 -0.44(-0.96%)
Mar 26, 2021 44.89 45.82 44.21 45.74 3,438,600 +2.04(+4.67%)
Mar 25, 2021 42.73 44.00 42.53 43.70 2,792,594 +0.20(+0.46%)
Mar 24, 2021 44.63 45.13 43.47 43.50 3,268,174 -0.80(-1.81%)
Mar 23, 2021 47.23 47.23 44.13 44.30 3,513,860 -3.83(-7.96%)
Mar 22, 2021 48.58 48.89 47.45 48.13 2,138,057 -0.89(-1.82%)
Mar 19, 2021 48.13 49.21 47.65 49.02 4,667,100 +0.86(+1.79%)
Mar 18, 2021 49.32 49.83 47.94 48.16 2,067,670 -1.50(-3.02%)
Mar 17, 2021 48.77 49.66 48.41 49.66 2,532,924 +0.89(+1.82%)
Mar 16, 2021 50.32 50.46 48.63 48.77 1,503,388 -1.78(-3.52%)
Mar 15, 2021 50.43 50.60 49.70 50.55 1,789,466 +0.22(+0.44%)
Mar 12, 2021 49.30 50.44 48.95 50.33 1,684,100 +1.18(+2.40%)
Mar 11, 2021 49.87 50.00 48.18 49.15 2,547,201 -0.75(-1.50%)
Mar 10, 2021 48.81 50.34 48.81 49.90 2,360,840 +0.99(+2.02%)
Mar 09, 2021 49.61 50.37 48.91 48.91 3,071,521 -0.80(-1.61%)
Mar 08, 2021 49.32 50.53 49.10 49.71 3,276,747 +0.87(+1.78%)
Mar 05, 2021 46.91 48.98 46.70 48.84 3,681,500 +2.33(+5.01%)
Mar 04, 2021 47.23 47.46 45.40 46.51 2,150,855 -0.81(-1.71%)
Mar 03, 2021 46.52 48.39 46.32 47.32 3,202,147 +1.10(+2.38%)
Mar 02, 2021 45.35 46.87 45.04 46.22 2,000,804 +0.99(+2.19%)
Mar 01, 2021 45.39 45.73 44.65 45.23 1,844,006 +0.23(+0.51%)
Feb 26, 2021 45.15 45.52 43.88 45.00 3,216,700 -0.11(-0.24%)
Feb 25, 2021 46.23 46.32 44.66 45.11 1,893,734 -0.89(-1.93%)
Feb 24, 2021 45.10 46.19 44.96 46.00 2,749,773 +1.12(+2.50%)
Feb 23, 2021 44.20 44.93 43.02 44.88 2,966,458 +0.24(+0.54%)
Feb 22, 2021 43.25 44.70 43.20 44.64 1,909,835 +1.08(+2.48%)
Feb 19, 2021 43.70 44.16 42.93 43.56 2,476,600 +0.50(+1.16%)
Feb 18, 2021 44.21 44.50 42.97 43.06 2,620,598 -1.51(-3.39%)
Feb 17, 2021 43.81 44.95 43.29 44.57 4,879,204 +0.79(+1.80%)
Feb 16, 2021 44.00 44.38 42.66 43.78 3,874,050 +1.79(+4.26%)
Feb 12, 2021 42.58 42.85 41.14 41.99 2,690,000 -0.85(-1.98%)
Feb 11, 2021 45.50 45.75 41.69 42.84 3,961,530 -0.85(-1.95%)
Feb 10, 2021 43.33 44.35 42.97 43.69 2,804,349 +0.78(+1.82%)
Feb 09, 2021 43.18 43.32 42.61 42.91 1,469,893 -0.53(-1.22%)
Feb 08, 2021 43.26 43.67 42.76 43.44 2,440,009 +0.34(+0.79%)
Feb 05, 2021 43.21 43.32 42.39 43.10 1,861,100 +0.39(+0.91%)
Feb 04, 2021 43.04 43.30 42.31 42.71 2,035,464 +0.01(+0.02%)
Feb 03, 2021 41.42 42.79 41.02 42.70 2,344,829 +1.36(+3.29%)
Feb 02, 2021 42.46 42.54 41.30 41.34 2,003,641 -0.74(-1.76%)
Feb 01, 2021 42.21 42.52 41.48 42.08 3,116,717 +0.09(+0.21%)
Jan 29, 2021 42.16 43.54 41.63 41.99 2,735,000 -0.42(-0.99%)
Jan 28, 2021 44.79 45.05 42.04 42.41 3,088,677 -2.49(-5.55%)
Jan 27, 2021 43.85 46.48 43.53 44.90 7,918,555 +0.94(+2.14%)
Jan 26, 2021 44.05 44.70 43.44 43.96 3,178,442 +0.45(+1.03%)
Jan 25, 2021 42.57 43.59 42.21 43.51 2,194,886 +0.71(+1.66%)
Jan 22, 2021 43.33 43.45 42.41 42.80 2,198,400 -0.80(-1.83%)
Jan 21, 2021 40.91 43.90 40.90 43.60 4,586,242 +2.72(+6.65%)
Jan 20, 2021 40.01 40.92 39.55 40.88 2,263,408 +1.58(+4.02%)
Jan 19, 2021 38.96 39.54 38.38 39.30 2,374,121 +0.70(+1.81%)
Jan 15, 2021 39.12 39.35 38.01 38.60 4,637,900 -1.00(-2.53%)
Jan 14, 2021 40.44 40.60 39.28 39.60 2,819,675 -0.55(-1.37%)
Jan 13, 2021 41.07 41.40 39.95 40.15 2,246,413 -1.02(-2.48%)
Jan 12, 2021 40.73 41.84 40.45 41.17 3,152,610 +0.99(+2.46%)
Jan 11, 2021 39.68 40.41 39.50 40.18 1,294,929 -0.11(-0.27%)
Jan 08, 2021 40.98 41.14 39.86 40.29 2,059,400 -0.81(-1.97%)
Jan 07, 2021 40.79 41.38 40.39 41.10 2,259,029 +0.93(+2.32%)
Jan 06, 2021 39.00 40.42 39.00 40.17 2,736,427 +1.21(+3.11%)
Jan 05, 2021 37.87 39.23 37.87 38.96 1,693,576 +0.90(+2.36%)
Jan 04, 2021 38.99 39.14 37.76 38.06 1,838,490 -0.58(-1.50%)
Dec 31, 2020 38.64 38.64 38.64 1,475,671 -0.55(-1.40%)
Dec 30, 2020 38.64 39.27 38.55 39.19 1,475,671 +0.64(+1.66%)
Dec 29, 2020 39.49 39.55 38.36 38.55 1,078,427 -0.69(-1.76%)
Dec 28, 2020 39.32 39.74 39.20 39.24 998,604 +0.28(+0.72%)
Dec 24, 2020 39.60 39.60 38.64 38.96 567,100 -0.66(-1.67%)
Dec 23, 2020 39.50 40.32 39.28 39.62 1,620,656 +0.51(+1.30%)
Dec 22, 2020 38.56 39.24 38.22 39.11 2,363,016 +0.57(+1.48%)
Dec 21, 2020 37.94 38.54 37.46 38.54 2,020,901 -0.08(-0.21%)
Dec 18, 2020 39.00 39.01 38.18 38.62 5,467,600 -0.38(-0.97%)
Dec 17, 2020 38.58 39.01 38.26 39.00 2,238,378 +0.59(+1.54%)
Dec 16, 2020 38.04 38.49 37.65 38.41 2,050,855 +0.71(+1.88%)
Dec 15, 2020 36.87 37.72 36.68 37.70 2,225,056 +1.36(+3.74%)
Dec 14, 2020 37.15 37.33 36.26 36.34 3,371,812 -0.18(-0.49%)
Dec 11, 2020 37.92 38.01 36.50 36.52 3,645,500 -1.76(-4.60%)
Dec 10, 2020 39.56 39.56 38.21 38.28 2,513,034 -1.58(-3.96%)
Dec 09, 2020 39.46 39.94 39.36 39.86 2,718,590 +0.51(+1.30%)
Dec 08, 2020 39.28 40.13 39.10 39.35 3,572,277 +0.13(+0.33%)
Dec 07, 2020 39.79 40.05 38.86 39.22 2,224,960 -0.65(-1.63%)
Dec 04, 2020 38.87 39.92 38.87 39.87 2,033,100 +1.18(+3.05%)
Dec 03, 2020 38.75 38.97 38.39 38.69 1,551,751 +0.08(+0.21%)
Dec 02, 2020 38.42 38.84 38.31 38.61 1,587,965 -0.10(-0.26%)
Dec 01, 2020 39.63 39.68 38.69 38.71 2,478,885 -0.14(-0.36%)
Nov 30, 2020 39.29 39.50 38.46 38.85 4,144,983 -0.65(-1.65%)
Nov 27, 2020 39.12 39.50 38.90 39.50 862,700 +0.39(+1.00%)
Nov 25, 2020 40.07 40.27 39.06 39.11 1,468,200 -1.36(-3.36%)
Nov 24, 2020 39.79 40.55 39.45 40.47 2,375,481 +1.41(+3.61%)
Nov 23, 2020 37.87 39.17 37.87 39.06 3,321,158 +1.50(+3.99%)
Nov 20, 2020 37.53 37.76 37.24 37.56 2,004,800 -0.15(-0.40%)
Nov 19, 2020 38.04 38.55 37.31 37.71 2,322,270 -0.65(-1.69%)
Nov 18, 2020 38.15 39.07 38.00 38.36 2,437,093 +0.36(+0.95%)
Nov 17, 2020 38.12 38.60 37.57 38.00 1,881,868 -0.74(-1.91%)
Nov 16, 2020 38.43 38.75 37.92 38.74 2,109,450 +1.08(+2.87%)
Nov 13, 2020 36.64 37.90 36.58 37.66 3,398,200 +1.39(+3.83%)
Nov 12, 2020 37.43 37.86 35.79 36.27 5,023,678 -2.29(-5.94%)
Nov 11, 2020 39.19 39.35 38.16 38.56 1,685,142 -0.24(-0.62%)
Nov 10, 2020 38.51 39.20 37.96 38.80 3,407,746 +0.81(+2.13%)
Nov 09, 2020 38.69 39.40 37.74 37.99 2,912,950 +1.56(+4.28%)
Nov 06, 2020 37.26 37.52 36.23 36.43 2,831,900 -0.59(-1.59%)
Nov 05, 2020 36.30 37.26 36.30 37.02 2,631,733 +1.18(+3.29%)
Nov 04, 2020 35.85 36.37 35.20 35.84 2,615,226 -0.50(-1.38%)
Nov 03, 2020 36.21 37.06 36.01 36.34 3,418,140 +0.74(+2.08%)
Nov 02, 2020 35.32 36.27 35.32 35.60 2,930,713 +0.62(+1.77%)
Oct 30, 2020 35.43 35.71 34.30 34.98 2,994,800 -0.46(-1.30%)
Oct 29, 2020 36.88 36.90 34.95 35.44 5,028,531 -1.21(-3.30%)
Oct 28, 2020 36.50 37.02 36.08 36.65 2,871,672 -0.89(-2.37%)
Oct 27, 2020 38.34 38.43 37.34 37.54 3,063,731 -0.94(-2.44%)
Oct 26, 2020 39.15 39.31 37.90 38.48 3,114,028 -1.27(-3.19%)
Oct 23, 2020 40.67 41.13 39.65 39.75 2,350,900 -0.44(-1.09%)
Oct 22, 2020 39.19 40.25 39.15 40.19 4,009,713 +0.57(+1.44%)
Oct 21, 2020 39.31 39.96 39.31 39.62 3,405,128 +0.33(+0.84%)
Oct 20, 2020 39.44 39.91 39.04 39.29 3,247,716 +0.63(+1.63%)
Oct 19, 2020 38.75 39.07 38.31 38.66 3,352,458 -0.03(-0.08%)
Oct 16, 2020 39.53 39.72 38.62 38.69 1,909,700 -0.52(-1.33%)
Oct 15, 2020 38.01 39.24 37.73 39.21 2,210,750 +0.65(+1.69%)
Oct 14, 2020 39.38 39.59 38.54 38.56 2,522,243 -0.39(-1.00%)
Oct 13, 2020 39.26 39.83 38.86 38.95 2,134,351 -0.47(-1.19%)
Oct 12, 2020 40.00 40.64 39.27 39.42 1,870,521 -0.20(-0.50%)
Oct 09, 2020 40.25 40.92 39.57 39.62 3,263,900 -0.47(-1.17%)
Oct 08, 2020 42.00 42.24 39.86 40.09 4,119,977 -1.45(-3.49%)
Oct 07, 2020 40.59 41.94 40.46 41.54 3,384,342 +1.60(+4.01%)
Oct 06, 2020 41.39 41.76 39.91 39.94 12,487,505 -0.94(-2.30%)
Oct 05, 2020 39.67 41.34 39.34 40.88 4,653,584 +1.68(+4.29%)
Oct 02, 2020 38.59 39.49 37.42 39.20 4,556,100 -0.34(-0.86%)
Oct 01, 2020 39.27 39.95 39.08 39.54 6,720,869 +0.80(+2.07%)
Sep 30, 2020 38.33 39.06 38.09 38.74 4,094,354 +0.71(+1.87%)
Sep 29, 2020 38.07 38.47 37.94 38.03 1,662,728 +0.02(+0.05%)
Sep 28, 2020 37.79 38.29 37.52 38.01 3,221,585 +1.20(+3.26%)
Sep 25, 2020 36.81 37.06 36.34 36.81 1,591,900 -0.22(-0.59%)
Sep 24, 2020 37.31 37.70 36.74 37.03 2,230,967 -0.37(-0.99%)
Sep 23, 2020 37.62 38.19 37.38 37.40 2,092,376 -0.01(-0.03%)
Sep 22, 2020 37.45 37.73 37.01 37.41 2,257,664 +0.00(+0.00%)
Sep 21, 2020 38.41 38.64 37.11 37.41 2,671,226 -1.59(-4.08%)
Sep 18, 2020 39.59 39.77 38.77 39.00 3,488,200 -0.58(-1.47%)
Sep 17, 2020 39.25 40.19 38.90 39.58 3,802,333 +0.02(+0.05%)
Sep 16, 2020 42.06 42.09 39.48 39.56 4,773,136 -2.71(-6.41%)
Sep 15, 2020 43.00 43.22 42.26 42.27 2,094,660 -0.55(-1.28%)
Sep 14, 2020 42.69 42.89 42.33 42.82 3,062,839 +0.45(+1.06%)
Sep 11, 2020 41.78 42.58 41.65 42.37 2,667,000 +0.71(+1.70%)
Sep 10, 2020 42.94 43.17 41.63 41.66 2,064,528 -0.63(-1.49%)
Sep 09, 2020 42.00 42.51 41.91 42.29 1,923,015 +0.68(+1.63%)
Sep 08, 2020 41.51 42.78 40.94 41.61 2,653,487 -0.46(-1.09%)
Sep 04, 2020 42.76 43.09 41.60 42.07 2,322,800 -0.13(-0.31%)
Sep 03, 2020 42.85 43.12 41.69 42.20 2,932,980 -0.73(-1.70%)
Sep 02, 2020 41.86 43.04 41.75 42.93 2,950,541 +1.35(+3.25%)
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.