Skip to main content

Borg Warner (NY: BWA )

32.76 -0.14 (-0.43%)
Streaming Delayed Price Updated: 3:39 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 40.22 41.25 39.98 40.99 3,604,119 +0.75(+1.87%)
Sep 28, 2017 40.31 40.67 39.74 40.24 2,766,404 -0.14(-0.34%)
Sep 27, 2017 40.14 40.38 2,016,175 -0.31(-0.77%)
Sep 26, 2017 40.50 40.90 40.22 40.69 1,517,600 +0.28(+0.69%)
Sep 25, 2017 40.02 40.42 40.00 40.41 1,753,305 +0.43(+1.08%)
Sep 22, 2017 39.66 40.15 39.66 39.98 1,490,803 +0.30(+0.75%)
Sep 21, 2017 39.54 39.72 39.25 39.68 2,048,071 +0.10(+0.26%)
Sep 20, 2017 39.37 39.62 39.19 39.58 1,619,614 +0.30(+0.75%)
Sep 19, 2017 39.37 39.41 38.82 39.28 1,768,407 -0.06(-0.16%)
Sep 18, 2017 39.13 39.37 38.86 39.34 1,949,895 +0.33(+0.84%)
Sep 15, 2017 38.54 39.21 38.52 39.02 2,619,966 +0.39(+1.02%)
Sep 14, 2017 38.10 38.64 38.10 38.62 1,842,054 +0.50(+1.32%)
Sep 13, 2017 38.01 38.31 37.66 38.12 1,622,493 +0.07(+0.19%)
Sep 12, 2017 37.66 38.14 37.51 38.05 1,346,698 +0.45(+1.19%)
Sep 11, 2017 37.21 37.75 37.06 37.60 1,709,288 +0.63(+1.71%)
Sep 08, 2017 36.78 37.10 36.62 36.97 1,129,477 +0.10(+0.26%)
Sep 07, 2017 37.20 37.31 36.72 36.87 1,785,740 -0.27(-0.73%)
Sep 06, 2017 37.02 37.21 36.56 37.14 1,823,082 +0.37(+1.00%)
Sep 05, 2017 37.27 37.33 36.54 36.78 1,870,484 -0.56(-1.50%)
Sep 01, 2017 37.34 37.79 37.20 37.34 1,703,873 +0.20(+0.54%)
Aug 31, 2017 36.02 37.29 36.02 37.14 3,090,763 +1.30(+3.64%)
Aug 30, 2017 35.46 35.83 35.38 35.83 7,106,182 +0.43(+1.21%)
Aug 29, 2017 35.04 35.54 34.97 35.40 1,992,117 +0.10(+0.27%)
Aug 28, 2017 35.26 35.40 35.00 35.31 1,407,782 +0.07(+0.20%)
Aug 25, 2017 35.72 35.72 35.21 35.24 1,474,856 -0.15(-0.43%)
Aug 24, 2017 35.87 35.96 35.27 35.39 2,708,674 -0.29(-0.81%)
Aug 23, 2017 35.60 35.99 35.59 35.68 1,785,957 -0.18(-0.49%)
Aug 22, 2017 35.83 36.04 35.72 35.85 2,540,954 +0.25(+0.69%)
Aug 21, 2017 35.36 35.66 35.18 35.60 1,675,433 +0.22(+0.63%)
Aug 18, 2017 35.48 35.70 35.28 35.38 2,423,625 -0.22(-0.61%)
Aug 17, 2017 36.04 36.18 35.56 35.60 1,428,003 -0.60(-1.65%)
Aug 16, 2017 36.35 36.59 36.08 36.19 1,174,432 +0.09(+0.24%)
Aug 15, 2017 36.15 36.37 36.07 36.11 1,799,175 +0.06(+0.18%)
Aug 14, 2017 36.00 36.25 35.76 36.04 2,614,383 +0.41(+1.14%)
Aug 11, 2017 35.77 36.08 35.55 35.64 1,760,716 -0.19(-0.53%)
Aug 10, 2017 36.97 37.00 35.80 35.83 2,539,205 -1.30(-3.50%)
Aug 09, 2017 37.20 37.58 36.93 37.13 1,894,583 -0.35(-0.94%)
Aug 08, 2017 37.11 37.86 37.11 37.48 2,709,628 +0.38(+1.01%)
Aug 07, 2017 37.26 37.44 36.94 37.10 2,728,393 -0.14(-0.39%)
Aug 04, 2017 36.87 37.38 36.63 37.25 3,984,136 +0.64(+1.74%)
Aug 03, 2017 36.70 37.31 36.56 36.61 2,599,352 -0.22(-0.58%)
Aug 02, 2017 36.21 36.88 36.21 36.83 2,573,470 +0.26(+0.70%)
Aug 01, 2017 37.29 37.50 35.89 36.57 3,635,596 -0.73(-1.95%)
Jul 31, 2017 37.67 37.93 36.96 37.30 1,572,805 -0.14(-0.36%)
Jul 28, 2017 37.50 37.64 37.04 37.43 3,209,807 -0.09(-0.23%)
Jul 27, 2017 38.02 38.33 37.05 37.52 4,910,892 +0.93(+2.53%)
Jul 26, 2017 36.54 37.02 36.39 36.59 4,525,641 +0.02(+0.04%)
Jul 25, 2017 36.11 36.78 35.82 36.58 2,380,137 +0.89(+2.50%)
Jul 24, 2017 35.82 36.05 35.58 35.68 2,768,338 -0.16(-0.45%)
Jul 21, 2017 36.55 36.55 35.57 35.84 3,503,068 -1.09(-2.96%)
Jul 20, 2017 37.49 37.50 36.90 36.94 2,443,406 -0.38(-1.01%)
Jul 19, 2017 37.05 37.34 36.86 37.31 1,542,753 +0.45(+1.23%)
Jul 18, 2017 36.86 36.98 36.48 36.86 1,562,888 -0.02(-0.07%)
Jul 17, 2017 37.14 37.23 36.72 36.88 1,840,841 -0.03(-0.09%)
Jul 14, 2017 36.91 37.06 36.64 36.91 1,777,212 +0.05(+0.13%)
Jul 13, 2017 36.36 37.06 36.31 36.86 2,710,054 +0.47(+1.29%)
Jul 12, 2017 36.55 36.89 36.19 36.39 2,903,418 +0.06(+0.18%)
Jul 11, 2017 35.99 36.57 35.87 36.33 2,730,046 +0.36(+1.00%)
Jul 10, 2017 35.28 36.03 35.17 35.97 4,617,522 +0.79(+2.25%)
Jul 07, 2017 34.19 35.32 34.06 35.18 3,678,510 +0.87(+2.54%)
Jul 06, 2017 34.41 34.60 34.14 34.31 2,340,172 -0.14(-0.42%)
Jul 05, 2017 34.39 34.58 33.58 34.46 2,849,839 +0.00(+0.00%)
Jul 03, 2017 34.15 35.09 34.12 34.46 1,661,389 +0.65(+1.94%)
Jun 30, 2017 33.25 33.97 33.02 33.80 3,290,042 +0.89(+2.72%)
Jun 29, 2017 33.03 33.28 32.56 32.91 2,194,456 +0.06(+0.17%)
Jun 28, 2017 33.07 33.26 32.85 32.85 3,022,515 +0.08(+0.24%)
Jun 27, 2017 33.42 33.10 31.92 32.77 2,580,752 -0.65(-1.93%)
Jun 26, 2017 32.91 33.55 32.86 33.42 2,349,453 +0.54(+1.65%)
Jun 23, 2017 32.58 32.92 32.40 32.88 3,394,423 +0.27(+0.83%)
Jun 22, 2017 32.52 32.72 32.19 32.60 1,262,132 -0.14(-0.41%)
Jun 21, 2017 32.77 32.84 32.29 32.74 1,806,168 +0.24(+0.74%)
Jun 20, 2017 32.79 32.89 32.39 32.50 1,907,688 -0.48(-1.45%)
Jun 19, 2017 32.80 33.12 32.75 32.98 2,323,633 +0.27(+0.83%)
Jun 16, 2017 34.49 34.49 32.25 32.71 4,986,758 -1.86(-5.38%)
Jun 15, 2017 34.12 34.58 34.02 34.57 1,485,541 +0.06(+0.19%)
Jun 14, 2017 35.05 35.14 34.35 34.50 1,955,165 -0.55(-1.57%)
Jun 13, 2017 34.99 35.23 34.65 35.05 1,447,256 +0.22(+0.62%)
Jun 12, 2017 34.29 35.04 34.28 34.84 2,135,059 +0.56(+1.63%)
Jun 09, 2017 33.80 34.49 33.48 34.28 3,764,245 +0.42(+1.25%)
Jun 08, 2017 34.28 33.74 33.86 3,098,159 -1.03(-2.95%)
Jun 07, 2017 35.09 35.18 34.62 34.89 2,145,033 -0.16(-0.46%)
Jun 06, 2017 35.13 35.24 34.81 35.05 1,556,340 -0.31(-0.88%)
Jun 05, 2017 35.32 35.46 35.12 35.36 1,292,729 +0.03(+0.09%)
Jun 02, 2017 35.31 35.77 35.01 35.32 2,785,562 -0.07(-0.20%)
Jun 01, 2017 34.46 35.95 34.15 35.40 5,418,595 +1.48(+4.35%)
May 31, 2017 33.82 33.95 32.92 33.92 3,788,042 +0.26(+0.76%)
May 30, 2017 32.88 33.83 32.58 33.67 3,987,357 +1.06(+3.24%)
May 26, 2017 32.14 32.77 32.14 32.61 1,228,202 +0.45(+1.39%)
May 25, 2017 32.82 32.86 31.84 32.16 2,297,162 -0.49(-1.51%)
May 24, 2017 32.58 32.72 32.37 32.66 1,062,808 +0.18(+0.56%)
May 23, 2017 33.07 33.07 32.31 32.47 1,666,116 -0.44(-1.33%)
May 22, 2017 32.46 32.97 32.22 32.91 1,921,105 +0.77(+2.40%)
May 19, 2017 32.06 32.50 32.06 32.14 1,460,919 +0.21(+0.67%)
May 18, 2017 31.75 32.11 31.66 31.93 1,416,554 +0.15(+0.48%)
May 17, 2017 33.58 32.99 31.73 31.77 3,109,845 -1.81(-5.38%)
May 16, 2017 33.69 33.71 33.21 33.58 1,542,766 +0.15(+0.45%)
May 15, 2017 33.21 33.56 33.20 33.43 1,561,382 +0.29(+0.89%)
May 12, 2017 33.13 33.33 33.03 33.13 1,795,975 -0.14(-0.43%)
May 11, 2017 33.48 33.55 32.98 33.28 1,486,654 -0.25(-0.74%)
May 10, 2017 33.31 33.58 33.21 33.52 2,240,548 +0.19(+0.57%)
May 09, 2017 33.18 33.48 33.15 33.33 2,164,492 +0.23(+0.70%)
May 08, 2017 33.19 33.41 32.94 33.10 2,685,035 -0.10(-0.29%)
May 05, 2017 33.09 33.21 32.77 33.20 1,729,985 +0.32(+0.97%)
May 04, 2017 32.66 32.93 32.41 32.88 2,157,687 +0.26(+0.80%)
May 03, 2017 32.05 32.74 31.95 32.62 3,092,422 +0.10(+0.29%)
May 02, 2017 33.92 34.14 32.39 32.52 4,402,327 -1.52(-4.46%)
May 01, 2017 33.89 34.52 33.73 34.04 2,934,564 +0.41(+1.21%)
Apr 28, 2017 33.61 33.68 33.29 33.64 2,634,611 +0.11(+0.33%)
Apr 27, 2017 33.78 34.01 32.15 33.52 3,421,959 +0.86(+2.63%)
Apr 26, 2017 32.54 33.04 32.39 32.66 2,376,572 +0.17(+0.54%)
Apr 25, 2017 32.32 32.68 32.16 32.49 1,749,255 +0.31(+0.96%)
Apr 24, 2017 31.99 32.25 31.81 32.18 1,931,642 +0.75(+2.38%)
Apr 21, 2017 31.82 31.94 31.32 31.43 2,139,006 -0.47(-1.47%)
Apr 20, 2017 31.82 32.34 31.81 31.90 2,949,331 +0.36(+1.13%)
Apr 19, 2017 31.16 31.82 31.13 31.54 2,728,832 +0.64(+2.06%)
Apr 18, 2017 30.55 31.05 30.55 30.91 2,044,045 +0.09(+0.28%)
Apr 17, 2017 30.37 30.84 30.26 30.82 1,520,361 +0.58(+1.92%)
Apr 13, 2017 30.54 30.96 30.24 30.24 1,897,595 -0.46(-1.50%)
Apr 12, 2017 30.41 30.82 30.29 30.70 3,500,850 +0.27(+0.89%)
Apr 11, 2017 30.20 30.45 29.94 30.43 3,383,603 +0.20(+0.66%)
Apr 10, 2017 30.25 30.42 29.99 30.23 2,237,142 -0.02(-0.08%)
Apr 07, 2017 30.07 30.41 29.86 30.25 2,377,423 +0.03(+0.11%)
Apr 06, 2017 30.35 30.51 29.96 30.22 3,776,986 -0.15(-0.50%)
Apr 05, 2017 31.03 31.11 30.34 30.37 4,059,639 -0.41(-1.32%)
Apr 04, 2017 31.90 31.97 30.66 30.78 5,164,076 -1.31(-4.09%)
Apr 03, 2017 33.37 33.37 31.36 32.09 4,898,543 -1.15(-3.47%)
Mar 31, 2017 33.30 33.50 33.19 33.25 2,063,941 -0.14(-0.41%)
Mar 30, 2017 33.33 33.44 33.13 33.38 948,100 +0.02(+0.07%)
Mar 29, 2017 33.23 33.64 33.17 33.36 1,319,649 +0.14(+0.43%)
Mar 28, 2017 32.79 33.37 32.67 33.21 3,294,025 +0.44(+1.33%)
Mar 27, 2017 32.32 32.81 32.14 32.78 1,935,813 -0.06(-0.19%)
Mar 24, 2017 32.89 33.02 32.62 32.84 1,896,077 +0.06(+0.17%)
Mar 23, 2017 32.87 32.92 32.50 32.78 2,399,415 -0.21(-0.65%)
Mar 22, 2017 32.57 33.21 32.15 33.00 3,654,111 +0.51(+1.57%)
Mar 21, 2017 34.03 34.03 32.45 32.49 2,332,294 -1.38(-4.06%)
Mar 20, 2017 34.04 34.14 33.73 33.87 1,496,517 -0.15(-0.44%)
Mar 17, 2017 34.65 34.65 33.81 34.02 2,678,946 -0.71(-2.04%)
Mar 16, 2017 35.05 35.19 34.67 34.73 1,711,298 -0.24(-0.68%)
Mar 15, 2017 34.38 35.19 34.26 34.96 2,292,298 +0.74(+2.16%)
Mar 14, 2017 33.65 34.30 33.60 34.22 2,105,652 +0.33(+0.96%)
Mar 13, 2017 33.41 33.95 33.33 33.90 2,155,129 +0.65(+1.96%)
Mar 10, 2017 33.36 33.54 33.05 33.25 2,109,008 +0.18(+0.55%)
Mar 09, 2017 33.40 33.40 32.92 33.06 1,969,753 -0.30(-0.91%)
Mar 08, 2017 33.20 33.48 33.07 33.37 1,891,974 +0.20(+0.60%)
Mar 07, 2017 33.27 33.40 32.94 33.17 2,492,965 -0.17(-0.50%)
Mar 06, 2017 33.74 33.81 33.26 33.33 2,164,821 -0.84(-2.47%)
Mar 03, 2017 34.31 34.38 33.97 34.18 2,530,416 -0.14(-0.42%)
Mar 02, 2017 34.22 34.52 34.15 34.32 2,543,171 +0.12(+0.35%)
Mar 01, 2017 34.12 34.55 34.00 34.20 2,642,166 +0.64(+1.90%)
Feb 28, 2017 33.56 33.86 33.46 33.56 2,215,622 -0.21(-0.61%)
Feb 27, 2017 32.99 33.78 32.90 33.77 2,339,153 +0.83(+2.52%)
Feb 24, 2017 33.31 33.35 32.70 32.94 3,196,857 -0.75(-2.21%)
Feb 23, 2017 34.02 34.17 33.59 33.69 1,857,040 -0.24(-0.70%)
Feb 22, 2017 33.78 34.00 33.63 33.92 1,743,307 +0.11(+0.33%)
Feb 21, 2017 33.81 34.36 33.49 33.81 3,062,913 +0.20(+0.59%)
Feb 17, 2017 33.62 33.62 33.62 0 +0.79(+2.42%)
Feb 16, 2017 33.26 33.51 32.66 32.82 1,713,890 -0.42(-1.26%)
Feb 15, 2017 32.92 33.35 32.61 33.24 1,931,879 +0.33(+0.99%)
Feb 14, 2017 33.11 33.24 32.62 32.92 2,135,070 -0.13(-0.41%)
Feb 13, 2017 33.05 33.46 32.83 33.05 2,882,052 +0.03(+0.10%)
Feb 10, 2017 32.43 33.04 32.36 33.02 2,647,431 +0.78(+2.41%)
Feb 09, 2017 31.73 32.77 31.73 32.24 3,227,718 +0.15(+0.47%)
Feb 08, 2017 31.84 32.20 31.61 32.09 2,514,257 +0.29(+0.90%)
Feb 07, 2017 32.12 32.12 31.49 31.81 2,116,050 -0.37(-1.16%)
Feb 06, 2017 31.93 32.20 31.89 32.18 1,089,204 -0.02(-0.07%)
Feb 03, 2017 32.28 32.43 32.09 32.20 1,291,120 +0.10(+0.32%)
Feb 02, 2017 32.53 32.73 31.94 32.10 2,317,390 -0.44(-1.36%)
Feb 01, 2017 32.64 32.92 32.27 32.54 1,543,885 +0.16(+0.49%)
Jan 31, 2017 32.06 32.41 31.78 32.39 2,280,683 +0.21(+0.67%)
Jan 30, 2017 32.14 32.23 31.63 32.17 2,145,958 +0.13(+0.40%)
Jan 27, 2017 32.35 32.47 31.89 32.04 1,219,207 -0.30(-0.93%)
Jan 26, 2017 32.62 32.86 32.28 32.35 1,561,199 -0.41(-1.26%)
Jan 25, 2017 32.32 32.77 32.32 32.76 1,149,424 +0.69(+2.15%)
Jan 24, 2017 31.56 32.15 31.54 32.07 2,707,115 +0.74(+2.35%)
Jan 23, 2017 31.62 31.82 31.17 31.33 2,019,666 -0.29(-0.90%)
Jan 20, 2017 31.66 31.75 31.34 31.62 2,274,932 +0.03(+0.10%)
Jan 19, 2017 31.66 31.71 31.43 31.58 2,254,100 +0.03(+0.10%)
Jan 18, 2017 31.71 31.71 31.42 31.55 2,551,744 -0.01(-0.03%)
Jan 17, 2017 31.82 31.95 31.46 31.56 2,018,544 -0.40(-1.27%)
Jan 13, 2017 31.97 31.97 31.97 0 +0.25(+0.77%)
Jan 12, 2017 31.84 32.03 31.19 31.72 3,071,919 -0.10(-0.32%)
Jan 11, 2017 32.22 32.27 31.28 31.82 5,599,025 -0.52(-1.59%)
Jan 10, 2017 32.50 32.85 32.17 32.34 3,514,086 -0.04(-0.12%)
Jan 09, 2017 32.51 32.77 32.14 32.38 1,955,289 -0.22(-0.68%)
Jan 06, 2017 32.50 32.81 32.14 32.60 2,255,807 +0.26(+0.81%)
Jan 05, 2017 32.31 32.62 31.88 32.34 2,238,379 -0.04(-0.12%)
Jan 04, 2017 31.72 32.44 31.07 32.38 2,018,376 +0.59(+1.87%)
Jan 03, 2017 31.65 31.93 31.24 31.78 1,873,284 +0.50(+1.60%)
Dec 30, 2016 31.28 31.28 31.28 0 -0.04(-0.13%)
Dec 29, 2016 31.31 31.47 31.17 31.32 1,266,213 +0.13(+0.41%)
Dec 28, 2016 31.94 32.10 31.11 31.20 1,359,133 -0.61(-1.92%)
Dec 27, 2016 31.57 32.05 31.54 31.81 994,559 +0.29(+0.93%)
Dec 23, 2016 31.51 31.51 31.51 0 +0.08(+0.25%)
Dec 22, 2016 32.04 32.07 31.27 31.43 2,181,166 -0.75(-2.32%)
Dec 21, 2016 32.13 32.39 31.99 32.18 2,103,569 +0.15(+0.47%)
Dec 20, 2016 31.89 32.47 31.66 32.03 2,832,153 +0.42(+1.33%)
Dec 19, 2016 30.86 31.61 30.85 31.61 3,123,235 +0.09(+0.28%)
Dec 16, 2016 31.51 31.71 31.20 31.52 6,203,944 +0.22(+0.71%)
Dec 15, 2016 31.16 31.69 31.07 31.30 3,072,254 +0.12(+0.38%)
Dec 14, 2016 31.91 32.08 31.14 31.18 3,105,207 -1.16(-3.58%)
Dec 13, 2016 32.35 32.53 32.00 32.34 2,907,982 -0.26(-0.80%)
Dec 12, 2016 33.11 33.12 32.50 32.60 3,167,738 -0.60(-1.82%)
Dec 09, 2016 33.00 33.22 32.70 33.20 2,860,612 +0.18(+0.55%)
Dec 08, 2016 33.10 33.25 32.74 33.02 3,994,269 +0.02(+0.07%)
Dec 07, 2016 31.29 33.30 31.26 33.00 7,547,679 +1.94(+6.23%)
Dec 06, 2016 29.66 31.33 29.59 31.06 7,622,561 +1.32(+4.45%)
Dec 05, 2016 28.94 29.98 28.90 29.74 4,913,247 +1.13(+3.94%)
Dec 02, 2016 29.15 29.31 28.35 28.61 4,350,035 -0.60(-2.06%)
Dec 01, 2016 28.54 29.61 28.51 29.21 5,672,434 +0.98(+3.46%)
Nov 30, 2016 27.69 28.59 27.56 28.24 4,019,541 +0.90(+3.31%)
Nov 29, 2016 27.76 27.79 27.32 27.33 2,021,902 -0.64(-2.29%)
Nov 28, 2016 28.19 28.42 27.89 27.97 2,049,750 -0.23(-0.81%)
Nov 25, 2016 28.06 28.44 27.98 28.20 1,507,715 +0.23(+0.82%)
Nov 23, 2016 27.97 27.97 27.97 0 -0.33(-1.17%)
Nov 22, 2016 28.37 28.48 27.91 28.30 3,077,946 -0.28(-0.97%)
Nov 21, 2016 28.40 28.75 28.16 28.58 2,471,045 +0.38(+1.35%)
Nov 18, 2016 27.99 28.42 27.84 28.20 3,106,376 +0.24(+0.85%)
Nov 17, 2016 27.27 27.97 27.21 27.97 2,979,822 +0.70(+2.58%)
Nov 16, 2016 27.05 27.33 26.96 27.26 2,873,490 +0.02(+0.09%)
Nov 15, 2016 27.05 27.32 26.73 27.24 3,547,939 +0.19(+0.70%)
Nov 14, 2016 27.33 27.75 26.72 27.05 4,788,895 -0.13(-0.47%)
Nov 11, 2016 27.77 28.21 26.95 27.17 6,254,062 -0.65(-2.33%)
Nov 10, 2016 26.96 28.02 26.87 27.82 4,959,901 +0.92(+3.44%)
Nov 09, 2016 26.64 26.78 26.16 26.90 6,086,485 -1.06(-3.79%)
Nov 08, 2016 27.74 28.07 27.44 27.96 2,409,858 +0.12(+0.43%)
Nov 07, 2016 27.62 27.86 27.42 27.84 2,356,976 +0.89(+3.31%)
Nov 04, 2016 27.04 27.35 26.87 26.95 2,422,296 -0.11(-0.41%)
Nov 03, 2016 27.63 27.83 26.98 27.06 2,755,687 -0.42(-1.52%)
Nov 02, 2016 27.76 28.11 27.46 27.48 2,874,068 -0.40(-1.45%)
Nov 01, 2016 28.48 28.58 27.59 27.88 2,472,306 -0.45(-1.59%)
Oct 31, 2016 28.23 28.57 28.05 28.33 2,796,983 +0.17(+0.59%)
Oct 28, 2016 28.00 28.54 27.85 28.16 3,194,031 +0.15(+0.54%)
Oct 27, 2016 27.27 28.19 26.96 28.01 5,574,461 +0.04(+0.14%)
Oct 26, 2016 27.54 28.46 27.50 27.97 6,750,623 +0.35(+1.26%)
Oct 25, 2016 27.90 28.18 27.26 27.63 4,094,490 -0.41(-1.47%)
Oct 24, 2016 27.76 28.08 27.67 28.04 2,172,831 +0.54(+1.95%)
Oct 21, 2016 27.32 27.60 26.97 27.50 2,707,200 -0.13(-0.49%)
Oct 20, 2016 27.53 27.68 27.38 27.63 2,400,161 +0.06(+0.23%)
Oct 19, 2016 26.69 27.59 26.54 27.57 3,064,935 +0.98(+3.69%)
Oct 18, 2016 27.30 27.30 26.16 26.59 4,254,700 -0.41(-1.52%)
Oct 17, 2016 27.36 27.71 26.99 27.00 2,813,039 -0.40(-1.47%)
Oct 14, 2016 27.59 27.84 27.30 27.40 2,295,271 +0.10(+0.38%)
Oct 13, 2016 27.76 27.81 27.24 27.30 3,905,403 -0.84(-2.98%)
Oct 12, 2016 28.10 28.18 27.93 28.14 3,340,151 +0.03(+0.11%)
Oct 11, 2016 28.43 28.54 27.97 28.11 3,357,249 -0.43(-1.50%)
Oct 10, 2016 28.40 28.71 28.34 28.53 3,563,575 +0.32(+1.15%)
Oct 07, 2016 27.97 28.27 27.66 28.21 4,689,086 +0.14(+0.51%)
Oct 06, 2016 27.85 28.23 27.46 28.07 4,472,795 -0.62(-2.18%)
Oct 05, 2016 27.84 28.87 27.82 28.69 3,477,875 +0.99(+3.57%)
Oct 04, 2016 28.01 28.13 27.57 27.70 2,833,767 -0.11(-0.40%)
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.