Skip to main content

Borg Warner (NY: BWA )

34.25 +1.52 (+4.64%)
Streaming Delayed Price Updated: 11:26 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 40.22 41.24 39.98 40.99 3,604,551 +0.75(+1.87%)
Sep 28, 2017 40.31 40.67 39.74 40.24 2,766,736 -0.14(-0.34%)
Sep 27, 2017 40.13 40.37 2,016,416 -0.31(-0.77%)
Sep 26, 2017 40.49 40.90 40.22 40.68 1,517,782 +0.28(+0.69%)
Sep 25, 2017 40.01 40.41 40.00 40.40 1,753,515 +0.43(+1.08%)
Sep 22, 2017 39.66 40.15 39.66 39.97 1,490,982 +0.30(+0.75%)
Sep 21, 2017 39.54 39.72 39.24 39.68 2,048,316 +0.10(+0.26%)
Sep 20, 2017 39.36 39.62 39.19 39.57 1,619,808 +0.30(+0.75%)
Sep 19, 2017 39.36 39.40 38.82 39.28 1,768,619 -0.06(-0.16%)
Sep 18, 2017 39.12 39.36 38.85 39.34 1,950,128 +0.33(+0.84%)
Sep 15, 2017 38.53 39.20 38.52 39.01 2,620,280 +0.39(+1.02%)
Sep 14, 2017 38.10 38.64 38.10 38.62 1,842,275 +0.50(+1.32%)
Sep 13, 2017 38.00 38.31 37.65 38.12 1,622,688 +0.07(+0.19%)
Sep 12, 2017 37.65 38.13 37.51 38.04 1,346,859 +0.45(+1.19%)
Sep 11, 2017 37.20 37.75 37.05 37.60 1,709,493 +0.63(+1.71%)
Sep 08, 2017 36.78 37.09 36.61 36.96 1,129,613 +0.10(+0.26%)
Sep 07, 2017 37.20 37.31 36.72 36.87 1,785,954 -0.27(-0.73%)
Sep 06, 2017 37.01 37.20 36.56 37.14 1,823,301 +0.37(+1.00%)
Sep 05, 2017 37.27 37.32 36.54 36.77 1,870,708 -0.56(-1.50%)
Sep 01, 2017 37.34 37.79 37.20 37.33 1,704,077 +0.20(+0.54%)
Aug 31, 2017 36.02 37.28 36.02 37.13 3,091,133 +1.30(+3.64%)
Aug 30, 2017 35.45 35.83 35.38 35.83 7,107,033 +0.43(+1.21%)
Aug 29, 2017 35.03 35.54 34.96 35.40 1,992,356 +0.10(+0.27%)
Aug 28, 2017 35.26 35.39 34.99 35.30 1,407,951 +0.07(+0.20%)
Aug 25, 2017 35.71 35.72 35.21 35.23 1,475,032 -0.15(-0.43%)
Aug 24, 2017 35.86 35.95 35.26 35.38 2,708,999 -0.29(-0.81%)
Aug 23, 2017 35.60 35.98 35.58 35.67 1,786,171 -0.18(-0.49%)
Aug 22, 2017 35.82 36.04 35.72 35.85 2,541,259 +0.25(+0.69%)
Aug 21, 2017 35.36 35.66 35.18 35.60 1,675,634 +0.22(+0.63%)
Aug 18, 2017 35.48 35.70 35.28 35.38 2,423,915 -0.22(-0.61%)
Aug 17, 2017 36.04 36.17 35.56 35.59 1,428,174 -0.60(-1.65%)
Aug 16, 2017 36.34 36.59 36.07 36.19 1,174,572 +0.09(+0.24%)
Aug 15, 2017 36.15 36.37 36.06 36.10 1,799,391 +0.06(+0.18%)
Aug 14, 2017 36.00 36.25 35.76 36.04 2,614,696 +0.41(+1.14%)
Aug 11, 2017 35.77 36.08 35.54 35.63 1,760,927 -0.19(-0.53%)
Aug 10, 2017 36.96 37.00 35.80 35.82 2,539,509 -1.30(-3.50%)
Aug 09, 2017 37.20 37.57 36.92 37.12 1,894,810 -0.35(-0.94%)
Aug 08, 2017 37.11 37.86 37.11 37.47 2,709,953 +0.38(+1.01%)
Aug 07, 2017 37.26 37.44 36.93 37.10 2,728,720 -0.14(-0.39%)
Aug 04, 2017 36.87 37.37 36.62 37.24 3,984,614 +0.64(+1.74%)
Aug 03, 2017 36.69 37.31 36.56 36.61 2,599,663 -0.22(-0.58%)
Aug 02, 2017 36.21 36.88 36.21 36.82 2,573,779 +0.26(+0.70%)
Aug 01, 2017 37.28 37.50 35.89 36.57 3,636,032 -0.73(-1.95%)
Jul 31, 2017 37.67 37.92 36.96 37.29 1,572,994 -0.14(-0.36%)
Jul 28, 2017 37.50 37.63 37.04 37.43 3,210,192 -0.09(-0.23%)
Jul 27, 2017 38.02 38.32 37.04 37.51 4,911,480 +0.93(+2.53%)
Jul 26, 2017 36.53 37.02 36.39 36.59 4,526,183 +0.02(+0.04%)
Jul 25, 2017 36.10 36.77 35.82 36.57 2,380,422 +0.89(+2.50%)
Jul 24, 2017 35.82 36.05 35.58 35.68 2,768,670 -0.16(-0.45%)
Jul 21, 2017 36.54 36.54 35.57 35.84 3,503,488 -1.09(-2.96%)
Jul 20, 2017 37.48 37.50 36.89 36.93 2,443,699 -0.38(-1.01%)
Jul 19, 2017 37.04 37.33 36.86 37.31 1,542,938 +0.45(+1.23%)
Jul 18, 2017 36.85 36.98 36.48 36.85 1,563,076 -0.02(-0.07%)
Jul 17, 2017 37.14 37.23 36.72 36.88 1,841,061 -0.03(-0.09%)
Jul 14, 2017 36.91 37.05 36.64 36.91 1,777,425 +0.05(+0.13%)
Jul 13, 2017 36.36 37.06 36.30 36.86 2,710,379 +0.47(+1.29%)
Jul 12, 2017 36.54 36.88 36.19 36.39 2,903,766 +0.06(+0.18%)
Jul 11, 2017 35.98 36.57 35.86 36.33 2,730,373 +0.36(+1.00%)
Jul 10, 2017 35.28 36.02 35.16 35.97 4,618,075 +0.79(+2.25%)
Jul 07, 2017 34.19 35.31 34.06 35.18 3,678,951 +0.87(+2.54%)
Jul 06, 2017 34.40 34.59 34.13 34.31 2,340,452 -0.14(-0.42%)
Jul 05, 2017 34.39 34.58 33.57 34.45 2,850,180 +0.00(+0.00%)
Jul 03, 2017 34.15 35.09 34.12 34.45 1,661,588 +0.65(+1.94%)
Jun 30, 2017 33.25 33.96 33.01 33.80 3,290,437 +0.89(+2.72%)
Jun 29, 2017 33.03 33.28 32.56 32.90 2,194,718 +0.06(+0.17%)
Jun 28, 2017 33.07 33.25 32.85 32.85 3,022,878 +0.08(+0.24%)
Jun 27, 2017 33.41 33.10 31.91 32.77 2,581,061 -0.65(-1.93%)
Jun 26, 2017 32.90 33.55 32.86 33.41 2,349,734 +0.54(+1.65%)
Jun 23, 2017 32.58 32.91 32.39 32.87 3,394,830 +0.27(+0.83%)
Jun 22, 2017 32.51 32.72 32.19 32.60 1,262,284 -0.14(-0.41%)
Jun 21, 2017 32.77 32.83 32.29 32.74 1,806,384 +0.24(+0.74%)
Jun 20, 2017 32.78 32.89 32.38 32.50 1,907,916 -0.48(-1.45%)
Jun 19, 2017 32.80 33.12 32.75 32.98 2,323,911 +0.27(+0.83%)
Jun 16, 2017 34.48 34.48 32.25 32.70 4,987,356 -1.86(-5.38%)
Jun 15, 2017 34.12 34.58 34.02 34.56 1,485,719 +0.06(+0.18%)
Jun 14, 2017 35.04 35.14 34.35 34.50 1,955,399 -0.55(-1.57%)
Jun 13, 2017 34.99 35.22 34.65 35.05 1,447,429 +0.22(+0.62%)
Jun 12, 2017 34.28 35.03 34.28 34.83 2,135,315 +0.56(+1.63%)
Jun 09, 2017 33.80 34.49 33.48 34.28 3,764,696 +0.42(+1.25%)
Jun 08, 2017 34.28 33.73 33.85 3,098,530 -1.03(-2.95%)
Jun 07, 2017 35.08 35.18 34.62 34.88 2,145,290 -0.16(-0.46%)
Jun 06, 2017 35.13 35.23 34.80 35.04 1,556,527 -0.31(-0.88%)
Jun 05, 2017 35.32 35.46 35.11 35.35 1,292,883 +0.03(+0.09%)
Jun 02, 2017 35.30 35.77 35.01 35.32 2,785,896 -0.07(-0.20%)
Jun 01, 2017 34.46 35.94 34.15 35.39 5,419,244 +1.48(+4.35%)
May 31, 2017 33.82 33.95 32.92 33.92 3,788,496 +0.26(+0.76%)
May 30, 2017 32.87 33.83 32.58 33.66 3,987,835 +1.06(+3.24%)
May 26, 2017 32.14 32.76 32.14 32.61 1,228,349 +0.45(+1.38%)
May 25, 2017 32.81 32.86 31.83 32.16 2,297,438 -0.49(-1.51%)
May 24, 2017 32.57 32.72 32.37 32.65 1,062,935 +0.18(+0.56%)
May 23, 2017 33.07 33.07 32.30 32.47 1,666,315 -0.44(-1.33%)
May 22, 2017 32.45 32.96 32.22 32.91 1,921,335 +0.77(+2.40%)
May 19, 2017 32.06 32.49 32.06 32.14 1,461,094 +0.21(+0.67%)
May 18, 2017 31.75 32.10 31.66 31.92 1,416,724 +0.15(+0.48%)
May 17, 2017 33.58 32.99 31.73 31.77 3,110,218 -1.81(-5.38%)
May 16, 2017 33.69 33.70 33.21 33.58 1,542,951 +0.15(+0.45%)
May 15, 2017 33.21 33.55 33.19 33.42 1,561,569 +0.29(+0.89%)
May 12, 2017 33.12 33.33 33.03 33.13 1,796,190 -0.14(-0.43%)
May 11, 2017 33.48 33.54 32.98 33.27 1,486,833 -0.25(-0.74%)
May 10, 2017 33.31 33.58 33.20 33.52 2,240,817 +0.19(+0.57%)
May 09, 2017 33.18 33.48 33.15 33.33 2,164,751 +0.23(+0.70%)
May 08, 2017 33.19 33.41 32.93 33.10 2,685,356 -0.10(-0.29%)
May 05, 2017 33.09 33.21 32.77 33.19 1,730,192 +0.32(+0.97%)
May 04, 2017 32.65 32.92 32.41 32.88 2,157,945 +0.26(+0.80%)
May 03, 2017 32.05 32.74 31.95 32.61 3,092,792 +0.10(+0.29%)
May 02, 2017 33.92 34.14 32.38 32.52 4,402,855 -1.52(-4.46%)
May 01, 2017 33.89 34.51 33.73 34.04 2,934,915 +0.41(+1.21%)
Apr 28, 2017 33.61 33.67 33.29 33.63 2,634,927 +0.11(+0.33%)
Apr 27, 2017 33.77 34.01 32.14 33.52 3,422,369 +0.86(+2.63%)
Apr 26, 2017 32.53 33.03 32.39 32.66 2,376,857 +0.17(+0.54%)
Apr 25, 2017 32.32 32.68 32.15 32.49 1,749,465 +0.31(+0.96%)
Apr 24, 2017 31.98 32.25 31.80 32.18 1,931,874 +0.75(+2.38%)
Apr 21, 2017 31.82 31.94 31.32 31.43 2,139,263 -0.47(-1.47%)
Apr 20, 2017 31.82 32.34 31.80 31.90 2,949,684 +0.36(+1.14%)
Apr 19, 2017 31.16 31.82 31.13 31.54 2,729,159 +0.64(+2.06%)
Apr 18, 2017 30.55 31.05 30.55 30.90 2,044,290 +0.09(+0.28%)
Apr 17, 2017 30.37 30.83 30.26 30.82 1,520,543 +0.58(+1.92%)
Apr 13, 2017 30.54 30.96 30.23 30.23 1,897,822 -0.46(-1.50%)
Apr 12, 2017 30.40 30.82 30.29 30.70 3,501,269 +0.27(+0.89%)
Apr 11, 2017 30.20 30.45 29.94 30.43 3,384,008 +0.20(+0.66%)
Apr 10, 2017 30.24 30.41 29.99 30.23 2,237,410 -0.02(-0.08%)
Apr 07, 2017 30.07 30.40 29.86 30.25 2,377,708 +0.03(+0.11%)
Apr 06, 2017 30.35 30.51 29.96 30.22 3,777,438 -0.15(-0.50%)
Apr 05, 2017 31.03 31.10 30.34 30.37 4,060,125 -0.41(-1.32%)
Apr 04, 2017 31.90 31.97 30.66 30.78 5,164,695 -1.31(-4.09%)
Apr 03, 2017 33.37 33.37 31.36 32.09 4,899,130 -1.15(-3.47%)
Mar 31, 2017 33.30 33.50 33.19 33.24 2,064,188 -0.14(-0.41%)
Mar 30, 2017 33.32 33.44 33.13 33.38 948,214 +0.02(+0.07%)
Mar 29, 2017 33.23 33.64 33.17 33.35 1,319,807 +0.14(+0.43%)
Mar 28, 2017 32.79 33.36 32.67 33.21 3,294,420 +0.44(+1.33%)
Mar 27, 2017 32.32 32.80 32.14 32.77 1,936,045 -0.06(-0.19%)
Mar 24, 2017 32.88 33.02 32.61 32.84 1,896,304 +0.06(+0.17%)
Mar 23, 2017 32.87 32.92 32.49 32.78 2,399,702 -0.21(-0.65%)
Mar 22, 2017 32.57 33.20 32.14 33.00 3,654,549 +0.51(+1.57%)
Mar 21, 2017 34.02 34.02 32.45 32.49 2,332,574 -1.38(-4.06%)
Mar 20, 2017 34.04 34.14 33.73 33.86 1,496,696 -0.15(-0.44%)
Mar 17, 2017 34.65 34.65 33.81 34.01 2,679,267 -0.71(-2.04%)
Mar 16, 2017 35.05 35.19 34.67 34.72 1,711,504 -0.24(-0.68%)
Mar 15, 2017 34.38 35.18 34.26 34.96 2,292,573 +0.74(+2.16%)
Mar 14, 2017 33.65 34.30 33.59 34.22 2,105,904 +0.33(+0.96%)
Mar 13, 2017 33.41 33.94 33.32 33.89 2,155,387 +0.65(+1.96%)
Mar 10, 2017 33.35 33.54 33.04 33.24 2,109,261 +0.18(+0.55%)
Mar 09, 2017 33.40 33.40 32.92 33.06 1,969,989 -0.30(-0.91%)
Mar 08, 2017 33.19 33.47 33.07 33.36 1,892,200 +0.20(+0.60%)
Mar 07, 2017 33.27 33.40 32.93 33.16 2,493,263 -0.17(-0.50%)
Mar 06, 2017 33.73 33.81 33.25 33.33 2,165,081 -0.84(-2.47%)
Mar 03, 2017 34.31 34.37 33.97 34.17 2,530,719 -0.14(-0.42%)
Mar 02, 2017 34.21 34.51 34.15 34.32 2,543,475 +0.12(+0.35%)
Mar 01, 2017 34.12 34.55 34.00 34.20 2,642,482 +0.64(+1.90%)
Feb 28, 2017 33.56 33.85 33.46 33.56 2,215,887 -0.21(-0.61%)
Feb 27, 2017 32.99 33.78 32.89 33.77 2,339,433 +0.83(+2.52%)
Feb 24, 2017 33.31 33.35 32.70 32.94 3,197,241 -0.75(-2.21%)
Feb 23, 2017 34.02 34.17 33.58 33.68 1,857,263 -0.24(-0.70%)
Feb 22, 2017 33.78 33.99 33.63 33.92 1,743,516 +0.11(+0.33%)
Feb 21, 2017 33.80 34.36 33.48 33.81 3,063,281 +0.20(+0.59%)
Feb 17, 2017 33.61 33.61 33.61 0 +0.79(+2.42%)
Feb 16, 2017 33.25 33.51 32.66 32.82 1,714,096 -0.42(-1.26%)
Feb 15, 2017 32.91 33.35 32.60 33.24 1,932,111 +0.33(+0.99%)
Feb 14, 2017 33.10 33.24 32.61 32.91 2,135,326 -0.13(-0.41%)
Feb 13, 2017 33.05 33.45 32.83 33.05 2,882,398 +0.03(+0.10%)
Feb 10, 2017 32.43 33.03 32.36 33.02 2,647,749 +0.78(+2.41%)
Feb 09, 2017 31.72 32.76 31.72 32.24 3,228,105 +0.15(+0.47%)
Feb 08, 2017 31.83 32.20 31.60 32.09 2,514,559 +0.29(+0.90%)
Feb 07, 2017 32.11 32.11 31.49 31.80 2,116,304 -0.37(-1.16%)
Feb 06, 2017 31.93 32.19 31.88 32.18 1,089,335 -0.02(-0.07%)
Feb 03, 2017 32.28 32.42 32.09 32.20 1,291,275 +0.10(+0.32%)
Feb 02, 2017 32.52 32.73 31.94 32.10 2,317,668 -0.44(-1.37%)
Feb 01, 2017 32.64 32.91 32.26 32.54 1,544,071 +0.16(+0.49%)
Jan 31, 2017 32.06 32.41 31.78 32.38 2,280,957 +0.21(+0.67%)
Jan 30, 2017 32.14 32.23 31.63 32.17 2,146,215 +0.13(+0.40%)
Jan 27, 2017 32.35 32.46 31.88 32.04 1,219,353 -0.30(-0.93%)
Jan 26, 2017 32.61 32.86 32.27 32.34 1,561,386 -0.41(-1.26%)
Jan 25, 2017 32.32 32.76 32.32 32.75 1,149,562 +0.69(+2.15%)
Jan 24, 2017 31.56 32.14 31.54 32.06 2,707,439 +0.74(+2.35%)
Jan 23, 2017 31.62 31.82 31.17 31.33 2,019,908 -0.29(-0.90%)
Jan 20, 2017 31.65 31.75 31.33 31.61 2,275,205 +0.03(+0.10%)
Jan 19, 2017 31.66 31.71 31.42 31.58 2,254,371 +0.03(+0.10%)
Jan 18, 2017 31.71 31.71 31.41 31.55 2,552,051 -0.01(-0.03%)
Jan 17, 2017 31.82 31.95 31.45 31.56 2,018,786 -0.40(-1.27%)
Jan 13, 2017 31.96 31.96 31.96 0 +0.25(+0.78%)
Jan 12, 2017 31.83 32.02 31.18 31.72 3,072,287 -0.10(-0.32%)
Jan 11, 2017 32.22 32.27 31.27 31.82 5,599,696 -0.52(-1.59%)
Jan 10, 2017 32.49 32.84 32.16 32.33 3,514,507 -0.04(-0.12%)
Jan 09, 2017 32.51 32.77 32.14 32.37 1,955,523 -0.22(-0.68%)
Jan 06, 2017 32.50 32.81 32.14 32.60 2,256,078 +0.26(+0.81%)
Jan 05, 2017 32.31 32.61 31.87 32.33 2,238,647 -0.04(-0.12%)
Jan 04, 2017 31.72 32.44 31.07 32.37 2,018,619 +0.59(+1.87%)
Jan 03, 2017 31.64 31.92 31.23 31.78 1,873,508 +0.50(+1.60%)
Dec 30, 2016 31.28 31.28 31.28 0 -0.04(-0.13%)
Dec 29, 2016 31.31 31.46 31.17 31.32 1,266,365 +0.13(+0.41%)
Dec 28, 2016 31.94 32.10 31.10 31.19 1,359,296 -0.61(-1.92%)
Dec 27, 2016 31.56 32.05 31.53 31.80 994,678 +0.29(+0.93%)
Dec 23, 2016 31.51 31.51 31.51 0 +0.08(+0.25%)
Dec 22, 2016 32.03 32.06 31.26 31.43 2,181,428 -0.75(-2.32%)
Dec 21, 2016 32.13 32.39 31.99 32.18 2,103,821 +0.15(+0.47%)
Dec 20, 2016 31.89 32.46 31.65 32.02 2,832,493 +0.42(+1.33%)
Dec 19, 2016 30.86 31.60 30.85 31.60 3,123,609 +0.09(+0.28%)
Dec 16, 2016 31.50 31.71 31.19 31.52 6,204,688 +0.22(+0.71%)
Dec 15, 2016 31.16 31.68 31.07 31.30 3,072,622 +0.12(+0.38%)
Dec 14, 2016 31.91 32.07 31.14 31.18 3,105,580 -1.16(-3.58%)
Dec 13, 2016 32.34 32.53 31.99 32.33 2,908,330 -0.26(-0.80%)
Dec 12, 2016 33.10 33.12 32.50 32.60 3,168,118 -0.60(-1.82%)
Dec 09, 2016 32.99 33.21 32.70 33.20 2,860,955 +0.18(+0.55%)
Dec 08, 2016 33.10 33.25 32.74 33.02 3,994,748 +0.02(+0.07%)
Dec 07, 2016 31.29 33.29 31.26 32.99 7,548,584 +1.94(+6.23%)
Dec 06, 2016 29.65 31.33 29.59 31.06 7,623,475 +1.32(+4.45%)
Dec 05, 2016 28.94 29.98 28.89 29.73 4,913,836 +1.13(+3.94%)
Dec 02, 2016 29.15 29.30 28.34 28.61 4,350,556 -0.60(-2.06%)
Dec 01, 2016 28.54 29.61 28.50 29.21 5,673,115 +0.98(+3.46%)
Nov 30, 2016 27.69 28.58 27.55 28.23 4,020,023 +0.90(+3.31%)
Nov 29, 2016 27.76 27.79 27.31 27.33 2,022,144 -0.64(-2.29%)
Nov 28, 2016 28.18 28.41 27.89 27.97 2,049,996 -0.23(-0.81%)
Nov 25, 2016 28.06 28.44 27.98 28.20 1,507,896 +0.23(+0.82%)
Nov 23, 2016 27.97 27.97 27.97 0 -0.33(-1.17%)
Nov 22, 2016 28.36 28.48 27.90 28.30 3,078,315 -0.28(-0.97%)
Nov 21, 2016 28.40 28.74 28.16 28.58 2,471,341 +0.38(+1.35%)
Nov 18, 2016 27.99 28.42 27.84 28.20 3,106,749 +0.24(+0.85%)
Nov 17, 2016 27.27 27.97 27.21 27.96 2,980,180 +0.70(+2.58%)
Nov 16, 2016 27.04 27.33 26.96 27.26 2,873,835 +0.02(+0.09%)
Nov 15, 2016 27.04 27.31 26.72 27.23 3,548,365 +0.19(+0.70%)
Nov 14, 2016 27.33 27.75 26.72 27.04 4,789,470 -0.13(-0.47%)
Nov 11, 2016 27.76 28.21 26.95 27.17 6,254,812 -0.65(-2.33%)
Nov 10, 2016 26.96 28.02 26.87 27.82 4,960,496 +0.92(+3.44%)
Nov 09, 2016 26.63 26.78 26.15 26.89 6,087,215 -1.06(-3.79%)
Nov 08, 2016 27.74 28.06 27.44 27.95 2,410,147 +0.12(+0.43%)
Nov 07, 2016 27.61 27.86 27.42 27.84 2,357,259 +0.89(+3.31%)
Nov 04, 2016 27.04 27.35 26.87 26.94 2,422,587 -0.11(-0.41%)
Nov 03, 2016 27.62 27.83 26.98 27.05 2,756,018 -0.42(-1.52%)
Nov 02, 2016 27.76 28.10 27.46 27.47 2,874,413 -0.40(-1.45%)
Nov 01, 2016 28.48 28.58 27.59 27.87 2,472,603 -0.45(-1.59%)
Oct 31, 2016 28.22 28.56 28.05 28.33 2,797,318 +0.17(+0.59%)
Oct 28, 2016 27.99 28.54 27.84 28.16 3,194,414 +0.15(+0.54%)
Oct 27, 2016 27.27 28.19 26.96 28.01 5,575,130 +0.04(+0.14%)
Oct 26, 2016 27.53 28.45 27.50 27.97 6,751,433 +0.35(+1.26%)
Oct 25, 2016 27.90 28.18 27.25 27.62 4,094,981 -0.41(-1.47%)
Oct 24, 2016 27.76 28.07 27.67 28.03 2,173,092 +0.54(+1.95%)
Oct 21, 2016 27.32 27.60 26.97 27.50 2,707,525 -0.13(-0.49%)
Oct 20, 2016 27.53 27.68 27.37 27.63 2,400,449 +0.06(+0.23%)
Oct 19, 2016 26.69 27.59 26.54 27.57 3,065,303 +0.98(+3.69%)
Oct 18, 2016 27.30 27.30 26.15 26.59 4,255,210 -0.41(-1.52%)
Oct 17, 2016 27.36 27.71 26.99 27.00 2,813,376 -0.40(-1.47%)
Oct 14, 2016 27.59 27.84 27.30 27.40 2,295,546 +0.10(+0.38%)
Oct 13, 2016 27.76 27.81 27.23 27.30 3,905,872 -0.84(-2.98%)
Oct 12, 2016 28.10 28.18 27.92 28.14 3,340,551 +0.03(+0.11%)
Oct 11, 2016 28.43 28.54 27.96 28.10 3,357,652 -0.43(-1.50%)
Oct 10, 2016 28.40 28.70 28.34 28.53 3,564,002 +0.32(+1.15%)
Oct 07, 2016 27.96 28.26 27.66 28.21 4,689,649 +0.14(+0.51%)
Oct 06, 2016 27.84 28.22 27.46 28.06 4,473,332 -0.62(-2.18%)
Oct 05, 2016 27.84 28.87 27.82 28.69 3,478,292 +0.99(+3.57%)
Oct 04, 2016 28.01 28.13 27.57 27.70 2,834,107 -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.