Skip to main content

Borg Warner (NY: BWA )

34.85 +0.15 (+0.43%)
Streaming Delayed Price Updated: 11:22 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 44.01 45.72 43.87 45.42 5,485,460 -1.32(-2.82%)
Apr 29, 2015 46.86 47.26 46.26 46.74 2,077,657 -0.12(-0.25%)
Apr 28, 2015 47.04 47.05 46.45 46.86 1,561,162 -0.12(-0.26%)
Apr 27, 2015 46.72 47.09 46.45 46.98 1,552,742 +0.34(+0.72%)
Apr 24, 2015 46.75 46.83 46.23 46.64 1,155,820 +0.08(+0.16%)
Apr 23, 2015 46.51 46.91 46.21 46.57 1,813,044 -0.23(-0.49%)
Apr 22, 2015 46.80 46.87 46.33 46.80 1,125,507 +0.03(+0.07%)
Apr 21, 2015 47.00 47.45 46.58 46.77 1,016,235 -0.15(-0.33%)
Apr 20, 2015 46.90 47.28 46.69 46.92 1,136,095 +0.33(+0.71%)
Apr 17, 2015 46.23 46.67 45.74 46.59 2,387,226 -0.13(-0.28%)
Apr 16, 2015 46.51 46.94 46.36 46.72 990,951 +0.12(+0.25%)
Apr 15, 2015 46.60 46.83 46.28 46.60 1,433,195 +0.15(+0.33%)
Apr 14, 2015 46.49 46.70 46.17 46.45 1,211,974 +0.02(+0.05%)
Apr 13, 2015 47.00 47.18 46.37 46.43 903,925 -0.61(-1.30%)
Apr 10, 2015 47.38 47.41 46.73 47.04 1,282,882 -0.31(-0.65%)
Apr 09, 2015 47.11 47.51 47.00 47.35 914,847 +0.11(+0.23%)
Apr 08, 2015 46.87 47.26 46.67 47.24 1,357,582 +0.45(+0.95%)
Apr 07, 2015 47.49 47.57 46.70 46.80 1,476,233 -0.84(-1.76%)
Apr 06, 2015 46.70 48.11 46.50 47.63 3,275,573 +0.76(+1.62%)
Apr 02, 2015 46.24 46.87 46.87 46.87 1,320,899 +0.77(+1.66%)
Apr 01, 2015 46.44 46.59 45.65 46.11 2,362,083 -0.30(-0.64%)
Mar 31, 2015 46.57 46.97 46.39 46.41 1,612,995 -0.48(-1.01%)
Mar 30, 2015 46.04 47.05 46.00 46.88 1,688,765 +1.31(+2.88%)
Mar 27, 2015 45.48 45.92 45.23 45.57 1,810,502 +0.20(+0.44%)
Mar 26, 2015 45.12 45.60 45.05 45.37 3,028,234 +0.07(+0.15%)
Mar 25, 2015 46.03 46.21 45.28 45.30 2,519,163 -0.73(-1.58%)
Mar 24, 2015 46.27 46.56 46.02 46.03 1,454,530 -0.41(-0.89%)
Mar 23, 2015 46.39 46.66 46.25 46.44 1,088,395 +0.05(+0.12%)
Mar 20, 2015 46.36 47.06 46.36 46.39 2,091,223 +0.25(+0.53%)
Mar 19, 2015 46.24 46.27 45.85 46.14 1,470,675 -0.42(-0.91%)
Mar 18, 2015 45.19 46.79 44.89 46.57 2,155,666 +0.97(+2.12%)
Mar 17, 2015 45.82 46.11 45.55 45.60 1,602,506 -0.58(-1.25%)
Mar 16, 2015 45.45 46.18 45.38 46.17 2,087,936 +1.06(+2.35%)
Mar 13, 2015 45.87 46.01 44.76 45.12 1,760,043 -0.98(-2.13%)
Mar 12, 2015 45.16 46.14 45.09 46.10 1,973,858 +1.12(+2.49%)
Mar 11, 2015 45.47 45.62 44.93 44.98 2,293,508 -0.61(-1.33%)
Mar 10, 2015 46.14 46.32 45.58 45.58 1,967,953 -1.01(-2.17%)
Mar 09, 2015 46.53 46.87 46.48 46.60 1,745,717 +0.05(+0.12%)
Mar 06, 2015 47.45 47.50 46.24 46.54 2,821,009 -1.06(-2.22%)
Mar 05, 2015 47.78 48.09 47.52 47.60 2,468,163 -0.10(-0.21%)
Mar 04, 2015 48.32 48.32 47.56 47.70 3,312,738 -0.61(-1.27%)
Mar 03, 2015 48.09 48.52 47.90 48.32 3,451,596 -0.03(-0.06%)
Mar 02, 2015 47.25 48.57 47.25 48.35 3,061,839 +1.19(+2.52%)
Feb 27, 2015 47.13 47.39 46.80 47.16 1,773,823 -0.07(-0.15%)
Feb 26, 2015 47.31 47.41 47.00 47.23 1,810,897 -0.08(-0.18%)
Feb 25, 2015 46.88 47.40 46.72 47.31 1,715,072 +0.56(+1.20%)
Feb 24, 2015 46.90 47.00 46.65 46.75 1,329,602 -0.12(-0.26%)
Feb 23, 2015 46.71 47.06 46.57 46.87 1,378,215 -0.06(-0.13%)
Feb 20, 2015 46.38 46.99 45.79 46.94 1,555,430 +0.54(+1.17%)
Feb 19, 2015 45.99 46.43 45.68 46.39 1,572,774 +0.22(+0.48%)
Feb 18, 2015 46.17 46.26 45.70 46.17 1,921,585 -0.20(-0.43%)
Feb 17, 2015 46.22 46.48 46.05 46.37 2,368,429 +0.30(+0.65%)
Feb 13, 2015 46.33 46.07 46.07 46.07 3,195,650 -0.93(-1.97%)
Feb 12, 2015 45.37 47.04 45.07 47.00 3,577,112 +2.57(+5.79%)
Feb 11, 2015 44.30 44.53 44.04 44.42 2,005,063 +0.09(+0.21%)
Feb 10, 2015 44.25 44.44 43.71 44.33 1,638,610 +0.69(+1.58%)
Feb 09, 2015 44.46 44.62 43.54 43.64 2,811,224 -1.19(-2.66%)
Feb 06, 2015 44.84 45.34 44.56 44.84 3,010,869 +0.19(+0.43%)
Feb 05, 2015 44.04 44.79 43.94 44.65 2,169,083 +0.67(+1.51%)
Feb 04, 2015 43.65 44.29 43.33 43.98 2,581,057 +0.31(+0.72%)
Feb 03, 2015 42.95 43.84 42.88 43.67 2,419,870 +1.15(+2.70%)
Feb 02, 2015 41.46 42.58 41.27 42.52 2,222,583 +1.16(+2.81%)
Jan 30, 2015 41.41 41.83 41.12 41.35 3,220,579 -0.53(-1.26%)
Jan 29, 2015 41.02 42.03 40.82 41.88 2,031,640 +1.06(+2.59%)
Jan 28, 2015 42.09 42.26 40.70 40.83 2,132,024 -1.19(-2.84%)
Jan 27, 2015 41.47 42.26 41.28 42.02 2,002,605 +0.04(+0.09%)
Jan 26, 2015 41.79 42.09 41.71 41.98 1,473,427 +0.04(+0.09%)
Jan 23, 2015 42.04 42.34 41.64 41.94 2,888,697 -0.26(-0.62%)
Jan 22, 2015 41.37 42.33 40.99 42.20 3,200,565 +1.23(+2.99%)
Jan 21, 2015 40.29 41.35 40.06 40.98 4,277,943 +0.58(+1.44%)
Jan 20, 2015 39.16 40.41 38.83 40.40 5,912,714 +1.50(+3.86%)
Jan 16, 2015 38.40 38.93 38.18 38.90 2,282,928 +0.26(+0.67%)
Jan 15, 2015 39.61 39.91 38.61 38.64 3,240,603 -0.97(-2.46%)
Jan 14, 2015 38.73 39.75 37.06 39.61 8,216,932 +0.22(+0.56%)
Jan 13, 2015 40.14 40.65 38.77 39.39 3,021,533 -0.52(-1.30%)
Jan 12, 2015 40.83 40.89 39.71 39.91 2,307,095 -1.07(-2.62%)
Jan 09, 2015 42.15 42.34 40.86 40.98 2,182,935 -1.09(-2.60%)
Jan 08, 2015 41.78 42.20 41.50 42.07 2,479,667 +0.70(+1.70%)
Jan 07, 2015 40.63 41.38 40.57 41.37 1,698,313 +0.95(+2.35%)
Jan 06, 2015 40.86 40.98 39.78 40.42 2,768,180 -0.28(-0.70%)
Jan 05, 2015 41.73 41.76 40.29 40.70 3,433,890 -1.21(-2.89%)
Jan 02, 2015 42.30 42.42 41.47 41.91 2,105,319 -0.16(-0.38%)
Dec 31, 2014 42.47 42.07 42.07 42.07 1,325,513 -0.32(-0.76%)
Dec 30, 2014 43.05 43.26 42.36 42.39 1,659,680 -0.68(-1.58%)
Dec 29, 2014 42.54 43.41 42.43 43.08 1,140,429 +0.44(+1.04%)
Dec 26, 2014 42.78 43.08 42.60 42.63 1,056,236 +0.01(+0.02%)
Dec 24, 2014 43.22 42.62 42.62 42.62 671,833 -0.55(-1.28%)
Dec 23, 2014 42.43 43.31 42.37 43.18 2,845,868 +1.17(+2.79%)
Dec 22, 2014 42.11 42.35 41.87 42.00 1,679,681 +0.03(+0.07%)
Dec 19, 2014 41.29 42.41 41.10 41.97 4,298,271 +0.93(+2.26%)
Dec 18, 2014 40.85 41.05 40.34 41.05 2,283,610 +0.89(+2.21%)
Dec 17, 2014 39.52 40.34 39.27 40.16 3,351,606 +0.85(+2.16%)
Dec 16, 2014 40.25 40.63 39.27 39.31 4,540,631 -1.09(-2.69%)
Dec 15, 2014 40.55 40.89 40.18 40.40 2,951,413 +0.00(+0.00%)
Dec 12, 2014 40.42 40.96 40.38 40.40 2,695,308 -0.50(-1.22%)
Dec 11, 2014 41.09 41.70 40.80 40.89 2,035,802 -0.01(-0.02%)
Dec 10, 2014 42.75 42.88 40.85 40.90 2,921,533 -1.95(-4.56%)
Dec 09, 2014 42.43 42.90 42.14 42.85 2,153,207 -0.07(-0.16%)
Dec 08, 2014 44.05 44.10 42.87 42.92 1,798,729 -1.08(-2.45%)
Dec 05, 2014 44.48 44.59 43.89 44.00 1,517,542 -0.43(-0.97%)
Dec 04, 2014 44.97 44.97 44.26 44.43 1,582,544 -0.55(-1.23%)
Dec 03, 2014 44.03 45.04 43.95 44.98 1,968,188 +1.15(+2.62%)
Dec 02, 2014 43.57 43.93 43.39 43.83 1,749,763 +0.33(+0.76%)
Dec 01, 2014 43.24 43.63 42.87 43.51 2,071,021 +0.20(+0.46%)
Nov 28, 2014 43.80 43.83 43.24 43.31 1,165,660 -0.30(-0.69%)
Nov 26, 2014 43.63 43.60 43.60 43.60 1,875,361 -0.08(-0.18%)
Nov 25, 2014 44.49 44.71 43.65 43.68 1,817,092 -0.73(-1.63%)
Nov 24, 2014 44.64 44.99 44.02 44.41 1,437,623 -0.07(-0.15%)
Nov 21, 2014 44.51 44.88 44.40 44.48 2,502,225 +0.41(+0.94%)
Nov 20, 2014 43.26 44.32 43.15 44.06 2,056,304 +0.45(+1.03%)
Nov 19, 2014 43.69 43.71 43.11 43.61 2,851,615 -0.11(-0.26%)
Nov 18, 2014 42.99 44.01 42.99 43.73 3,116,648 +0.97(+2.27%)
Nov 17, 2014 42.13 43.02 42.01 42.76 2,365,857 +0.60(+1.43%)
Nov 14, 2014 42.20 42.25 41.79 42.15 4,024,596 -0.09(-0.22%)
Nov 13, 2014 42.36 42.54 42.15 42.24 3,910,832 +0.04(+0.09%)
Nov 12, 2014 42.16 42.46 42.07 42.21 4,643,452 -0.19(-0.45%)
Nov 11, 2014 42.90 43.23 42.31 42.40 4,155,480 -0.57(-1.33%)
Nov 10, 2014 43.86 43.86 42.60 42.97 4,448,805 -1.09(-2.48%)
Nov 07, 2014 44.83 44.98 43.81 44.06 2,172,754 -0.82(-1.82%)
Nov 06, 2014 43.84 44.91 43.80 44.88 2,536,092 +1.09(+2.49%)
Nov 05, 2014 42.98 43.81 42.79 43.79 2,299,978 +1.23(+2.89%)
Nov 04, 2014 43.30 43.54 42.22 42.56 1,990,320 -1.04(-2.38%)
Nov 03, 2014 43.15 44.03 43.15 43.60 2,913,285 +0.04(+0.09%)
Oct 31, 2014 42.41 43.60 42.18 43.56 4,397,555 +2.02(+4.87%)
Oct 30, 2014 41.54 41.92 40.34 41.53 8,823,679 -1.90(-4.38%)
Oct 29, 2014 43.83 43.93 43.07 43.44 2,419,828 -0.20(-0.46%)
Oct 28, 2014 42.49 43.73 42.33 43.64 1,652,353 +1.41(+3.35%)
Oct 27, 2014 42.70 43.01 43.01 42.22 2,127,846 -0.79(-1.83%)
Oct 24, 2014 43.34 43.34 42.57 43.01 2,203,600 -0.17(-0.39%)
Oct 23, 2014 42.92 43.66 42.78 43.18 2,310,934 +0.61(+1.44%)
Oct 22, 2014 43.18 43.25 42.47 42.57 1,970,429 -0.55(-1.28%)
Oct 21, 2014 42.16 43.12 42.01 43.12 1,921,594 +1.41(+3.39%)
Oct 20, 2014 41.81 41.89 41.44 41.70 1,564,486 -0.30(-0.71%)
Oct 17, 2014 42.44 43.39 41.78 42.00 4,027,715 +0.35(+0.84%)
Oct 16, 2014 39.20 42.24 39.18 41.65 4,660,601 +1.66(+4.15%)
Oct 15, 2014 40.01 40.28 38.87 39.99 4,546,549 -0.07(-0.17%)
Oct 14, 2014 39.26 40.43 38.88 40.06 4,680,710 +1.68(+4.38%)
Oct 13, 2014 39.70 40.07 38.36 38.38 3,478,775 -1.24(-3.12%)
Oct 10, 2014 39.18 40.07 39.06 39.62 4,880,675 +0.34(+0.86%)
Oct 09, 2014 40.78 40.87 39.12 39.28 2,936,216 -1.57(-3.85%)
Oct 08, 2014 40.01 40.90 39.78 40.85 3,207,539 +0.73(+1.83%)
Oct 07, 2014 41.08 41.21 40.12 40.12 2,027,331 -1.18(-2.85%)
Oct 06, 2014 41.82 41.89 41.29 41.30 2,505,980 -0.15(-0.37%)
Oct 03, 2014 41.62 41.82 41.24 41.45 3,217,576 +0.18(+0.43%)
Oct 02, 2014 40.79 41.50 40.72 41.27 3,532,895 +0.53(+1.29%)
Oct 01, 2014 40.12 41.10 39.88 40.75 4,320,123 +0.56(+1.39%)
Sep 30, 2014 41.49 41.49 39.42 40.19 7,046,738 -1.30(-3.13%)
Sep 29, 2014 42.62 42.62 41.47 41.49 3,875,536 -1.54(-3.57%)
Sep 26, 2014 43.08 43.35 42.87 43.02 1,897,055 +0.00(+0.00%)
Sep 25, 2014 43.41 43.74 42.90 43.02 2,369,212 -0.39(-0.90%)
Sep 24, 2014 43.02 43.53 42.55 43.41 2,473,679 +0.39(+0.91%)
Sep 23, 2014 43.32 43.69 42.96 43.02 1,746,864 -0.40(-0.93%)
Sep 22, 2014 44.04 44.09 43.31 43.43 2,159,798 -0.73(-1.64%)
Sep 19, 2014 44.79 44.83 44.10 44.15 2,339,409 -0.41(-0.93%)
Sep 18, 2014 44.22 44.72 44.16 44.57 2,274,400 +0.42(+0.95%)
Sep 17, 2014 44.77 45.09 44.01 44.15 2,998,959 -0.43(-0.96%)
Sep 16, 2014 44.59 44.87 44.28 44.58 3,039,133 -0.26(-0.58%)
Sep 15, 2014 45.89 46.17 44.81 44.83 2,272,113 -1.15(-2.51%)
Sep 12, 2014 46.65 46.79 45.80 45.99 1,383,982 -0.76(-1.62%)
Sep 11, 2014 46.55 46.81 46.30 46.74 1,214,801 -0.11(-0.24%)
Sep 10, 2014 47.21 47.39 46.80 46.86 1,343,494 -0.37(-0.78%)
Sep 09, 2014 47.58 47.83 47.14 47.23 1,520,454 -0.54(-1.14%)
Sep 08, 2014 47.95 48.36 47.45 47.77 1,611,065 -0.50(-1.04%)
Sep 05, 2014 48.08 48.31 47.57 48.27 1,349,336 +0.11(+0.22%)
Sep 04, 2014 47.96 48.59 47.96 48.17 1,310,411 +0.21(+0.45%)
Sep 03, 2014 48.19 48.28 47.89 47.95 1,448,833 +0.06(+0.13%)
Sep 02, 2014 47.54 48.10 47.39 47.89 1,264,191 +0.38(+0.80%)
Aug 29, 2014 47.58 47.51 47.51 47.51 1,036,358 +0.18(+0.39%)
Aug 28, 2014 47.06 47.52 46.84 47.33 1,132,017 +0.08(+0.18%)
Aug 27, 2014 47.30 47.42 46.97 47.24 635,530 +0.11(+0.24%)
Aug 26, 2014 47.73 47.76 47.10 47.13 974,984 -0.45(-0.95%)
Aug 25, 2014 47.81 48.00 47.46 47.58 827,119 +0.14(+0.29%)
Aug 22, 2014 47.65 47.67 47.19 47.44 1,229,193 -0.37(-0.77%)
Aug 21, 2014 48.70 48.71 47.80 47.81 1,214,426 -0.77(-1.59%)
Aug 20, 2014 47.87 48.79 47.87 48.58 1,241,923 +0.63(+1.32%)
Aug 19, 2014 47.78 48.00 47.47 47.94 969,618 +0.36(+0.75%)
Aug 18, 2014 47.76 47.87 47.43 47.58 1,101,574 +0.20(+0.42%)
Aug 15, 2014 47.84 47.93 47.01 47.39 1,116,923 -0.20(-0.42%)
Aug 14, 2014 47.33 47.63 47.10 47.58 913,387 +0.14(+0.31%)
Aug 13, 2014 47.33 47.53 46.88 47.44 1,188,354 +0.43(+0.92%)
Aug 12, 2014 47.03 47.37 46.79 47.00 823,217 -0.14(-0.29%)
Aug 11, 2014 47.23 47.45 47.10 47.14 1,073,805 -0.06(-0.13%)
Aug 08, 2014 46.40 47.13 46.36 47.20 1,604,655 +0.88(+1.91%)
Aug 07, 2014 46.72 47.03 46.14 46.32 2,058,759 -0.02(-0.03%)
Aug 06, 2014 46.47 46.79 46.32 46.33 1,810,455 -0.46(-0.99%)
Aug 05, 2014 46.90 47.42 46.73 46.80 2,076,757 -0.48(-1.02%)
Aug 04, 2014 46.70 47.39 46.51 47.28 1,596,127 +0.85(+1.82%)
Aug 01, 2014 47.25 47.44 46.07 46.43 2,540,174 -1.02(-2.15%)
Jul 31, 2014 48.34 48.36 46.89 47.45 3,308,703 -1.72(-3.49%)
Jul 30, 2014 49.31 49.35 48.59 49.17 2,987,204 -0.02(-0.05%)
Jul 29, 2014 49.85 50.28 49.19 49.19 1,314,849 -0.73(-1.47%)
Jul 28, 2014 50.13 50.14 49.37 49.92 1,155,297 -0.27(-0.53%)
Jul 25, 2014 49.72 50.43 49.72 50.19 1,253,514 +0.21(+0.43%)
Jul 24, 2014 50.16 50.27 49.86 49.98 1,218,900 +0.07(+0.14%)
Jul 23, 2014 50.28 50.31 49.74 49.91 978,768 -0.18(-0.35%)
Jul 22, 2014 49.82 50.27 49.76 50.08 1,569,630 +0.66(+1.34%)
Jul 21, 2014 49.55 50.03 49.32 49.42 913,546 -0.27(-0.54%)
Jul 18, 2014 49.11 49.78 48.85 49.69 1,309,788 +0.78(+1.59%)
Jul 17, 2014 49.44 50.06 48.82 48.91 2,204,052 -0.78(-1.56%)
Jul 16, 2014 49.97 50.28 49.62 49.69 2,192,293 -0.14(-0.29%)
Jul 15, 2014 50.14 50.41 49.72 49.83 2,230,830 -0.40(-0.80%)
Jul 14, 2014 50.92 50.92 49.94 50.24 2,043,656 -0.22(-0.44%)
Jul 11, 2014 50.35 50.51 50.08 50.46 1,651,956 +0.03(+0.06%)
Jul 10, 2014 50.55 51.45 50.28 50.43 2,219,174 -0.94(-1.83%)
Jul 09, 2014 50.78 51.38 50.68 51.37 1,476,006 +0.63(+1.23%)
Jul 08, 2014 50.61 50.90 50.07 50.74 1,901,904 -0.13(-0.25%)
Jul 07, 2014 50.92 51.10 50.67 50.87 985,948 -0.21(-0.42%)
Jul 03, 2014 50.79 51.08 51.08 51.08 675,698 +0.30(+0.59%)
Jul 02, 2014 50.37 51.45 50.34 50.79 1,786,928 +0.41(+0.82%)
Jul 01, 2014 50.00 50.58 49.84 50.37 1,051,503 +0.68(+1.37%)
Jun 30, 2014 49.81 49.90 49.40 49.70 1,260,206 -0.13(-0.26%)
Jun 27, 2014 49.50 50.12 49.22 49.83 1,066,881 +0.23(+0.46%)
Jun 26, 2014 49.23 49.69 48.46 49.60 2,086,404 +0.40(+0.82%)
Jun 25, 2014 48.34 49.25 48.19 49.19 1,516,595 +0.64(+1.32%)
Jun 24, 2014 49.17 49.44 48.48 48.55 1,307,572 -0.69(-1.41%)
Jun 23, 2014 49.34 49.51 49.15 49.25 1,460,372 -0.05(-0.09%)
Jun 20, 2014 49.60 49.99 49.21 49.29 2,191,382 -0.33(-0.66%)
Jun 19, 2014 49.67 49.73 49.42 49.62 1,210,809 +0.11(+0.22%)
Jun 18, 2014 49.67 49.71 48.88 49.51 1,601,071 -0.09(-0.18%)
Jun 17, 2014 49.56 50.05 49.37 49.60 927,602 -0.05(-0.11%)
Jun 16, 2014 49.51 50.06 49.24 49.66 1,214,131 +0.02(+0.03%)
Jun 13, 2014 49.12 49.78 48.96 49.64 1,105,730 +0.50(+1.01%)
Jun 12, 2014 50.24 50.24 48.97 49.15 2,001,331 -1.23(-2.44%)
Jun 11, 2014 50.04 50.46 49.93 50.37 1,035,494 +0.01(+0.02%)
Jun 10, 2014 50.03 50.56 49.93 50.37 1,355,233 -0.07(-0.14%)
Jun 06, 2014 49.86 50.60 49.71 50.44 2,766,086 +0.77(+1.55%)
Jun 05, 2014 49.41 49.83 49.22 49.67 2,250,468 +0.58(+1.18%)
Jun 04, 2014 48.38 49.22 48.00 49.09 1,593,429 +0.45(+0.92%)
Jun 03, 2014 48.16 48.79 48.08 48.64 1,407,165 +0.37(+0.77%)
Jun 02, 2014 47.94 48.30 47.40 48.26 1,264,762 +0.32(+0.67%)
May 30, 2014 47.82 48.34 47.74 47.94 1,945,460 +0.04(+0.08%)
May 29, 2014 47.85 48.19 47.50 47.90 834,717 +0.16(+0.34%)
May 28, 2014 47.59 47.98 47.22 47.74 1,504,095 +0.21(+0.43%)
May 27, 2014 47.57 47.90 47.41 47.54 1,200,933 +0.14(+0.31%)
May 23, 2014 46.52 47.39 47.39 47.39 1,744,537 +0.87(+1.87%)
May 22, 2014 46.22 46.85 46.11 46.52 1,223,229 +0.42(+0.91%)
May 21, 2014 45.37 46.22 45.26 46.11 1,621,131 +0.83(+1.84%)
May 20, 2014 45.79 45.80 45.01 45.27 1,406,360 -0.44(-0.97%)
May 19, 2014 45.46 45.95 45.30 45.72 1,265,688 +0.19(+0.42%)
May 16, 2014 45.05 45.58 44.63 45.53 1,583,184 +0.50(+1.12%)
May 15, 2014 45.76 45.81 44.40 45.02 2,034,909 -0.98(-2.14%)
May 14, 2014 46.34 46.54 45.94 46.01 859,061 -0.37(-0.81%)
May 13, 2014 46.66 46.76 46.20 46.38 1,000,828 -0.21(-0.44%)
May 12, 2014 45.42 46.64 45.35 46.59 1,455,752 +1.52(+3.37%)
May 09, 2014 45.62 45.72 44.86 45.07 1,551,566 -0.53(-1.17%)
May 08, 2014 45.62 46.54 45.43 45.60 1,065,539 -0.08(-0.18%)
May 07, 2014 46.00 46.20 45.25 45.69 1,316,820 -0.18(-0.38%)
May 06, 2014 46.14 46.35 45.71 45.86 1,823,066 -0.26(-0.56%)
May 05, 2014 45.99 46.23 45.62 46.12 1,736,292 -0.11(-0.25%)
May 02, 2014 46.36 46.60 45.78 46.23 2,648,040 -0.01(-0.02%)
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.