Skip to main content

Borg Warner (NY: BWA )

34.87 +0.17 (+0.49%)
Streaming Delayed Price Updated: 11:17 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 1.133 1.139 1.118 1.129 2,631,683 -0.02(-1.71%)
Mar 28, 2003 1.126 1.155 1.126 1.148 5,304,686 +0.02(+2.03%)
Mar 27, 2003 1.119 1.128 1.104 1.126 2,944,222 -0.00(-0.25%)
Mar 26, 2003 1.122 1.133 1.114 1.128 2,482,300 +0.01(+0.78%)
Mar 25, 2003 1.111 1.130 1.102 1.120 1,664,402 +0.01(+0.76%)
Mar 24, 2003 1.144 1.144 1.089 1.111 2,492,895 -0.06(-4.83%)
Mar 21, 2003 1.126 1.168 1.119 1.168 3,178,362 +0.05(+4.61%)
Mar 20, 2003 1.097 1.116 1.079 1.116 2,355,166 +0.02(+1.81%)
Mar 19, 2003 1.110 1.110 1.084 1.096 2,130,562 -0.01(-1.21%)
Mar 18, 2003 1.099 1.117 1.099 1.110 3,203,789 +0.01(+0.97%)
Mar 17, 2003 1.069 1.100 1.022 1.099 4,990,028 +0.03(+2.83%)
Mar 14, 2003 1.088 1.088 1.060 1.069 4,396,734 -0.02(-1.71%)
Mar 13, 2003 1.062 1.090 1.057 1.088 4,652,062 +0.05(+4.58%)
Mar 12, 2003 1.034 1.051 1.023 1.040 4,249,470 -0.01(-0.52%)
Mar 11, 2003 1.096 1.101 1.045 1.045 4,631,933 -0.05(-4.65%)
Mar 10, 2003 1.111 1.112 1.091 1.096 3,603,203 -0.02(-1.78%)
Mar 07, 2003 1.109 1.129 1.103 1.116 3,270,534 -0.01(-1.00%)
Mar 06, 2003 1.109 1.130 1.106 1.127 2,341,393 +0.02(+1.66%)
Mar 05, 2003 1.126 1.133 1.106 1.109 6,408,637 -0.02(-1.41%)
Mar 04, 2003 1.153 1.174 1.121 1.125 7,561,323 -0.07(-5.81%)
Mar 03, 2003 1.230 1.230 1.183 1.194 8,386,638 -0.04(-3.08%)
Feb 28, 2003 1.254 1.260 1.232 1.232 2,143,275 -0.02(-1.71%)
Feb 27, 2003 1.249 1.263 1.246 1.254 3,498,317 +0.01(+0.53%)
Feb 26, 2003 1.237 1.254 1.231 1.247 2,422,971 +0.01(+0.78%)
Feb 25, 2003 1.224 1.237 1.220 1.237 2,845,693 +0.00(+0.36%)
Feb 24, 2003 1.256 1.256 1.233 1.233 2,388,009 -0.02(-1.82%)
Feb 21, 2003 1.245 1.257 1.229 1.256 2,153,870 +0.01(+1.10%)
Feb 20, 2003 1.274 1.274 1.241 1.242 2,572,354 -0.04(-2.88%)
Feb 19, 2003 1.281 1.287 1.260 1.279 2,311,728 -0.00(-0.18%)
Feb 18, 2003 1.248 1.284 1.248 1.281 1,306,306 +0.04(+2.94%)
Feb 14, 2003 1.234 1.250 1.219 1.245 2,834,039 +0.01(+0.86%)
Feb 13, 2003 1.240 1.244 1.215 1.234 2,447,338 -0.01(-0.66%)
Feb 12, 2003 1.264 1.264 1.237 1.242 2,388,009 -0.02(-1.66%)
Feb 11, 2003 1.265 1.278 1.255 1.263 1,953,633 -0.00(-0.04%)
Feb 10, 2003 1.258 1.271 1.247 1.264 2,704,786 +0.01(+0.79%)
Feb 07, 2003 1.282 1.285 1.249 1.254 1,915,492 -0.02(-1.70%)
Feb 06, 2003 1.293 1.300 1.270 1.276 2,248,161 -0.02(-1.80%)
Feb 05, 2003 1.280 1.307 1.280 1.299 4,238,875 +0.02(+1.66%)
Feb 04, 2003 1.265 1.289 1.264 1.278 4,712,451 +0.01(+0.93%)
Feb 03, 2003 1.264 1.278 1.261 1.266 3,145,519 +0.00(+0.19%)
Jan 31, 2003 1.234 1.264 1.233 1.264 2,862,644 +0.03(+2.35%)
Jan 30, 2003 1.268 1.268 1.226 1.235 2,137,978 -0.03(-2.48%)
Jan 29, 2003 1.266 1.270 1.239 1.266 1,707,839 +0.00(+0.06%)
Jan 28, 2003 1.233 1.271 1.229 1.265 1,959,990 +0.04(+3.00%)
Jan 27, 2003 1.239 1.255 1.223 1.228 1,851,925 -0.01(-0.99%)
Jan 24, 2003 1.253 1.253 1.231 1.241 2,399,663 -0.02(-1.44%)
Jan 23, 2003 1.228 1.260 1.228 1.259 1,752,337 +0.04(+2.89%)
Jan 22, 2003 1.234 1.235 1.216 1.224 2,536,333 -0.02(-1.72%)
Jan 21, 2003 1.249 1.262 1.239 1.245 2,308,550 +0.00(+0.09%)
Jan 17, 2003 1.249 1.251 1.237 1.244 1,107,129 -0.01(-0.79%)
Jan 16, 2003 1.272 1.283 1.249 1.254 2,253,458 -0.02(-1.43%)
Jan 15, 2003 1.275 1.277 1.258 1.272 2,170,821 -0.01(-0.46%)
Jan 14, 2003 1.281 1.286 1.271 1.278 1,994,951 -0.00(-0.24%)
Jan 13, 2003 1.293 1.298 1.265 1.281 2,229,091 -0.00(-0.04%)
Jan 10, 2003 1.271 1.291 1.266 1.281 2,703,726 +0.01(+0.84%)
Jan 09, 2003 1.226 1.272 1.226 1.271 3,019,444 +0.05(+3.68%)
Jan 08, 2003 1.234 1.239 1.218 1.226 2,014,022 -0.02(-1.44%)
Jan 07, 2003 1.261 1.261 1.234 1.244 3,156,113 -0.02(-1.66%)
Jan 06, 2003 1.249 1.274 1.249 1.265 2,887,012 +0.02(+1.98%)
Jan 03, 2003 1.238 1.243 1.227 1.240 2,469,587 +0.00(+0.00%)
Jan 02, 2003 1.194 1.244 1.183 1.240 2,178,237 +0.06(+5.42%)
Dec 31, 2002 1.190 1.198 1.176 1.176 1,655,926 -0.01(-0.95%)
Dec 30, 2002 1.173 1.196 1.162 1.188 1,677,115 +0.01(+1.27%)
Dec 27, 2002 1.183 1.239 1.163 1.173 2,056,400 -0.02(-1.29%)
Dec 26, 2002 1.175 1.203 1.175 1.188 1,329,614 +0.01(+1.27%)
Dec 24, 2002 1.174 1.178 1.169 1.173 616,602 -0.00(-0.08%)
Dec 23, 2002 1.185 1.192 1.166 1.174 2,717,499 -0.01(-1.17%)
Dec 20, 2002 1.168 1.188 1.155 1.188 2,562,819 +0.02(+1.92%)
Dec 19, 2002 1.156 1.180 1.154 1.166 1,947,276 +0.00(+0.43%)
Dec 18, 2002 1.182 1.182 1.159 1.161 1,745,980 -0.02(-1.97%)
Dec 17, 2002 1.176 1.196 1.173 1.184 2,007,665 +0.00(+0.16%)
Dec 16, 2002 1.162 1.182 1.162 1.182 1,727,969 +0.02(+1.29%)
Dec 13, 2002 1.192 1.192 1.161 1.167 1,684,531 -0.03(-2.47%)
Dec 12, 2002 1.183 1.202 1.168 1.197 1,462,046 +0.01(+1.10%)
Dec 11, 2002 1.188 1.200 1.173 1.184 1,569,051 -0.01(-0.50%)
Dec 10, 2002 1.154 1.191 1.152 1.190 5,133,055 +0.05(+4.11%)
Dec 09, 2002 1.144 1.155 1.139 1.143 2,659,229 -0.02(-1.39%)
Dec 06, 2002 1.163 1.177 1.149 1.159 2,801,196 -0.01(-0.93%)
Dec 05, 2002 1.190 1.191 1.169 1.169 2,080,767 -0.02(-1.27%)
Dec 04, 2002 1.195 1.195 1.157 1.185 5,062,071 -0.01(-1.12%)
Dec 03, 2002 1.240 1.247 1.194 1.198 7,712,825 -0.05(-3.64%)
Dec 02, 2002 1.251 1.266 1.228 1.243 6,749,781 +0.03(+2.27%)
Nov 29, 2002 1.216 1.226 1.208 1.216 1,414,371 +0.00(+0.23%)
Nov 27, 2002 1.163 1.215 1.163 1.213 3,180,481 +0.05(+4.58%)
Nov 26, 2002 1.170 1.183 1.152 1.160 2,877,477 -0.01(-0.85%)
Nov 25, 2002 1.156 1.180 1.151 1.170 2,966,471 +0.03(+2.21%)
Nov 22, 2002 1.124 1.152 1.119 1.144 4,130,811 +0.02(+1.78%)
Nov 21, 2002 1.057 1.129 1.054 1.124 5,261,248 +0.08(+8.07%)
Nov 20, 2002 1.058 1.064 1.006 1.040 12,814,096 -0.04(-3.31%)
Nov 19, 2002 1.074 1.089 1.072 1.076 1,455,689 +0.00(+0.11%)
Nov 18, 2002 1.097 1.098 1.072 1.075 1,930,325 -0.02(-1.60%)
Nov 15, 2002 1.080 1.104 1.077 1.092 3,180,481 +0.01(+0.78%)
Nov 14, 2002 1.076 1.103 1.076 1.084 1,678,175 +0.02(+1.84%)
Nov 13, 2002 1.040 1.072 1.036 1.064 3,130,686 +0.02(+2.27%)
Nov 12, 2002 1.049 1.058 1.038 1.041 2,823,445 -0.01(-0.90%)
Nov 11, 2002 1.075 1.081 1.047 1.050 1,592,359 -0.03(-2.75%)
Nov 08, 2002 1.096 1.125 1.071 1.080 1,891,125 -0.02(-1.49%)
Nov 07, 2002 1.135 1.135 1.092 1.096 2,403,901 -0.04(-3.47%)
Nov 06, 2002 1.091 1.139 1.080 1.135 3,844,758 +0.06(+5.74%)
Nov 05, 2002 1.061 1.081 1.055 1.074 2,831,920 +0.01(+0.84%)
Nov 04, 2002 1.085 1.100 1.064 1.065 2,278,885 -0.00(-0.15%)
Nov 01, 2002 1.047 1.067 1.038 1.067 3,123,270 +0.01(+0.49%)
Oct 31, 2002 1.047 1.063 1.033 1.061 3,827,807 +0.02(+1.72%)
Oct 30, 2002 1.047 1.052 1.031 1.043 3,102,081 -0.00(-0.29%)
Oct 29, 2002 1.045 1.054 1.026 1.047 2,604,138 -0.02(-1.75%)
Oct 28, 2002 1.107 1.111 1.060 1.065 3,928,455 -0.04(-3.24%)
Oct 25, 2002 1.074 1.109 1.060 1.101 2,874,298 +0.02(+1.86%)
Oct 24, 2002 1.155 1.159 1.069 1.081 4,224,043 -0.07(-6.24%)
Oct 23, 2002 1.128 1.154 1.108 1.153 3,429,452 +0.01(+1.29%)
Oct 22, 2002 1.160 1.160 1.119 1.138 4,945,531 -0.03(-2.29%)
Oct 21, 2002 1.090 1.170 1.077 1.165 3,328,804 +0.07(+6.84%)
Oct 18, 2002 1.091 1.097 1.051 1.090 3,508,911 -0.00(-0.11%)
Oct 17, 2002 1.056 1.092 1.055 1.091 1,860,401 +0.06(+5.50%)
Oct 16, 2002 1.087 1.096 1.034 1.034 3,094,665 -0.06(-5.88%)
Oct 15, 2002 1.050 1.100 1.050 1.099 3,765,299 +0.09(+8.96%)
Oct 14, 2002 1.056 1.056 0.9890 1.009 5,161,660 -0.06(-5.53%)
Oct 11, 2002 1.038 1.081 1.024 1.068 6,481,739 +0.06(+5.82%)
Oct 10, 2002 0.9439 1.015 0.9439 1.009 5,205,097 +0.08(+8.47%)
Oct 09, 2002 0.9639 0.9701 0.9248 0.9302 5,408,513 -0.04(-4.09%)
Oct 08, 2002 1.035 1.035 0.9057 0.9698 12,218,683 -0.06(-6.27%)
Oct 07, 2002 1.072 1.084 1.030 1.035 2,184,594 -0.04(-3.50%)
Oct 04, 2002 1.109 1.119 1.063 1.072 5,946,715 -0.03(-2.80%)
Oct 03, 2002 1.149 1.159 1.098 1.103 3,753,645 -0.04(-3.83%)
Oct 02, 2002 1.161 1.179 1.145 1.147 3,655,116 -0.02(-1.96%)
Oct 01, 2002 1.180 1.180 1.126 1.170 5,451,950 -0.00(-0.12%)
Sep 30, 2002 1.150 1.175 1.130 1.171 4,073,600 -0.01(-0.86%)
Sep 27, 2002 1.227 1.249 1.180 1.181 4,405,210 -0.05(-3.93%)
Sep 26, 2002 1.217 1.246 1.209 1.230 5,405,334 +0.02(+1.82%)
Sep 25, 2002 1.228 1.239 1.200 1.208 6,185,092 +0.00(+0.02%)
Sep 24, 2002 1.221 1.234 1.198 1.208 3,715,505 -0.03(-2.07%)
Sep 23, 2002 1.253 1.261 1.219 1.233 4,710,332 -0.04(-3.04%)
Sep 20, 2002 1.308 1.316 1.262 1.272 4,158,357 -0.03(-2.36%)
Sep 19, 2002 1.332 1.332 1.300 1.303 105,309,728 -0.04(-2.65%)
Sep 18, 2002 1.358 1.358 1.293 1.338 5,378,848 -0.02(-1.49%)
Sep 17, 2002 1.411 1.415 1.353 1.358 3,159,292 -0.05(-3.29%)
Sep 16, 2002 1.416 1.428 1.392 1.405 2,984,482 -0.01(-0.80%)
Sep 13, 2002 1.428 1.429 1.395 1.416 2,602,019 -0.02(-1.61%)
Sep 12, 2002 1.466 1.466 1.429 1.439 1,523,494 -0.03(-2.15%)
Sep 11, 2002 1.476 1.480 1.458 1.471 1,959,990 -0.00(-0.26%)
Sep 10, 2002 1.480 1.480 1.463 1.474 2,713,261 +0.01(+0.94%)
Sep 09, 2002 1.439 1.461 1.427 1.461 2,556,462 +0.02(+1.24%)
Sep 06, 2002 1.406 1.453 1.403 1.443 2,770,472 +0.05(+3.42%)
Sep 05, 2002 1.405 1.413 1.392 1.395 2,812,850 -0.03(-2.05%)
Sep 04, 2002 1.396 1.425 1.384 1.424 2,273,588 +0.03(+1.86%)
Sep 03, 2002 1.410 1.413 1.371 1.398 2,344,571 -0.02(-1.63%)
Aug 30, 2002 1.410 1.431 1.409 1.421 1,584,943 +0.01(+0.80%)
Aug 29, 2002 1.416 1.425 1.404 1.410 1,937,741 -0.01(-0.73%)
Aug 28, 2002 1.434 1.435 1.416 1.421 1,685,591 -0.01(-0.99%)
Aug 27, 2002 1.444 1.467 1.430 1.435 2,927,271 -0.01(-0.49%)
Aug 26, 2002 1.411 1.446 1.404 1.442 1,642,153 +0.03(+2.16%)
Aug 23, 2002 1.431 1.432 1.410 1.411 2,059,578 -0.03(-1.89%)
Aug 22, 2002 1.421 1.442 1.416 1.438 2,830,861 +0.02(+1.09%)
Aug 21, 2002 1.416 1.438 1.416 1.423 5,509,161 +0.01(+0.50%)
Aug 20, 2002 1.413 1.424 1.399 1.416 2,575,532 +0.05(+3.79%)
Aug 16, 2002 1.378 1.378 1.353 1.364 2,501,371 -0.01(-1.01%)
Aug 15, 2002 1.341 1.388 1.337 1.378 3,772,715 +0.06(+4.19%)
Aug 14, 2002 1.325 1.326 1.290 1.323 2,877,477 +0.01(+0.90%)
Aug 13, 2002 1.351 1.357 1.311 1.311 3,058,643 -0.04(-3.14%)
Aug 12, 2002 1.333 1.361 1.325 1.353 4,607,565 +0.08(+6.07%)
Aug 07, 2002 1.270 1.276 1.246 1.276 1,998,130 +0.02(+1.67%)
Aug 06, 2002 1.218 1.272 1.218 1.255 2,823,445 +0.05(+3.93%)
Aug 05, 2002 1.224 1.246 1.201 1.207 4,114,919 -0.02(-1.24%)
Aug 02, 2002 1.285 1.286 1.219 1.223 4,596,971 -0.06(-4.88%)
Aug 01, 2002 1.267 1.302 1.246 1.285 4,884,083 +0.02(+1.47%)
Jul 31, 2002 1.255 1.282 1.251 1.267 3,861,710 -0.01(-0.90%)
Jul 30, 2002 1.309 1.309 1.270 1.278 4,677,489 -0.04(-2.99%)
Jul 29, 2002 1.270 1.320 1.270 1.318 3,836,283 +0.07(+5.92%)
Jul 26, 2002 1.272 1.274 1.228 1.244 2,377,414 -0.02(-1.82%)
Jul 25, 2002 1.247 1.292 1.212 1.267 5,124,579 +0.02(+1.65%)
Jul 24, 2002 1.165 1.248 1.142 1.247 3,354,231 +0.08(+7.05%)
Jul 23, 2002 1.170 1.210 1.161 1.165 3,289,604 -0.00(-0.04%)
Jul 22, 2002 1.190 1.215 1.159 1.165 4,039,698 -0.02(-1.77%)
Jul 19, 2002 1.211 1.224 1.187 1.186 2,725,975 -0.03(-2.12%)
Jul 17, 2002 1.271 1.282 1.174 1.212 6,676,679 -0.05(-4.02%)
Jul 12, 2002 1.275 1.279 1.258 1.262 3,250,405 -0.01(-0.72%)
Jul 11, 2002 1.286 1.286 1.240 1.272 3,071,357 -0.03(-2.36%)
Jul 10, 2002 1.325 1.333 1.294 1.302 2,453,695 -0.03(-1.88%)
Jul 09, 2002 1.356 1.356 1.327 1.327 320,802,688 -0.03(-2.48%)
Jul 08, 2002 1.406 1.406 1.361 1.361 2,766,234 -0.05(-3.35%)
Jul 05, 2002 1.357 1.410 1.357 1.408 863,455 +0.06(+4.12%)
Jul 04, 2002 1.369 1.379 1.334 1.353 3,548,111 +0.00(+0.00%)
Jul 03, 2002 1.369 1.379 1.334 1.353 3,536,457 -0.02(-1.55%)
Jul 02, 2002 1.385 1.385 1.352 1.374 4,723,046 -0.01(-0.95%)
Jul 01, 2002 1.368 1.399 1.368 1.387 4,842,764 +0.02(+1.77%)
Jun 28, 2002 1.334 1.381 1.334 1.363 7,117,412 +0.03(+2.41%)
Jun 27, 2002 1.347 1.354 1.309 1.331 4,170,011 -0.01(-0.91%)
Jun 26, 2002 1.331 1.348 1.310 1.343 3,918,920 -0.00(-0.35%)
Jun 25, 2002 1.375 1.379 1.332 1.348 3,523,744 -0.02(-1.52%)
Jun 21, 2002 1.373 1.405 1.344 1.369 3,698,554 -0.01(-0.53%)
Jun 20, 2002 1.390 1.410 1.369 1.376 5,369,313 -0.04(-3.06%)
Jun 19, 2002 1.434 1.459 1.419 1.419 2,654,991 -0.02(-1.39%)
Jun 18, 2002 1.423 1.453 1.423 1.439 4,449,707 +0.01(+0.91%)
Jun 17, 2002 1.371 1.431 1.371 1.426 2,556,462 +0.06(+4.46%)
Jun 14, 2002 1.383 1.383 1.350 1.366 4,840,645 -0.07(-5.13%)
Jun 12, 2002 1.429 1.439 1.410 1.439 4,907,391 +0.01(+0.88%)
Jun 11, 2002 1.444 1.481 1.424 1.427 4,357,534 -0.01(-1.00%)
Jun 10, 2002 1.431 1.461 1.417 1.441 2,290,539 +0.00(+0.35%)
Jun 07, 2002 1.403 1.463 1.386 1.436 3,455,939 +0.03(+2.37%)
Jun 06, 2002 1.421 1.442 1.400 1.403 2,881,715 -0.02(-1.23%)
Jun 05, 2002 1.393 1.436 1.384 1.421 6,472,204 -0.10(-6.52%)
May 31, 2002 1.510 1.547 1.510 1.520 4,371,307 -0.07(-4.18%)
May 28, 2002 1.591 1.600 1.574 1.586 4,244,173 +0.00(+0.15%)
May 27, 2002 1.614 1.627 1.584 1.584 3,533,279 +0.00(+0.00%)
May 24, 2002 1.614 1.627 1.584 1.584 3,520,565 -0.03(-2.03%)
May 23, 2002 1.609 1.616 1.564 1.616 7,106,817 +0.07(+4.31%)
May 22, 2002 1.533 1.555 1.522 1.550 3,506,792 +0.02(+1.40%)
May 21, 2002 1.527 1.566 1.514 1.528 8,574,161 +0.05(+3.19%)
May 20, 2002 1.520 1.520 1.463 1.481 3,559,765 -0.05(-3.37%)
May 17, 2002 1.516 1.533 1.516 1.533 2,345,631 +0.02(+1.07%)
May 16, 2002 1.533 1.533 1.514 1.516 1,666,521 -0.01(-0.76%)
May 15, 2002 1.509 1.530 1.503 1.528 1,976,941 +0.02(+1.24%)
May 14, 2002 1.510 1.510 1.492 1.509 3,288,545 +0.02(+1.35%)
May 13, 2002 1.469 1.494 1.451 1.489 3,491,960 +0.02(+1.41%)
May 10, 2002 1.487 1.494 1.460 1.468 3,708,089 -0.02(-1.24%)
May 09, 2002 1.494 1.502 1.483 1.487 1,431,322 -0.01(-0.58%)
May 08, 2002 1.499 1.507 1.487 1.496 2,339,274 +0.02(+1.04%)
May 07, 2002 1.479 1.489 1.465 1.480 2,831,920 +0.00(+0.26%)
May 06, 2002 1.485 1.492 1.472 1.476 4,285,491 -0.01(-0.59%)
May 03, 2002 1.500 1.510 1.475 1.485 3,220,740 -0.02(-1.19%)
May 02, 2002 1.494 1.533 1.488 1.503 2,877,477 +0.01(+0.85%)
May 01, 2002 1.472 1.505 1.439 1.490 3,843,699 +0.02(+1.09%)
Apr 30, 2002 1.450 1.480 1.448 1.474 2,310,669 +0.03(+1.87%)
Apr 29, 2002 1.480 1.481 1.443 1.447 2,117,848 -0.03(-2.08%)
Apr 26, 2002 1.463 1.493 1.461 1.478 3,466,533 +0.02(+1.21%)
Apr 25, 2002 1.476 1.482 1.445 1.460 2,230,150 -0.02(-1.04%)
Apr 24, 2002 1.451 1.480 1.451 1.476 4,605,446 +0.03(+1.97%)
Apr 23, 2002 1.442 1.462 1.429 1.447 2,283,123 +0.02(+1.36%)
Apr 22, 2002 1.434 1.443 1.413 1.428 3,822,510 -0.01(-0.41%)
Apr 19, 2002 1.422 1.457 1.422 1.434 2,832,980 +0.02(+1.06%)
Apr 18, 2002 1.452 1.462 1.406 1.418 5,135,173 -0.03(-2.29%)
Apr 17, 2002 1.508 1.520 1.448 1.452 2,689,953 -0.05(-3.57%)
Apr 16, 2002 1.496 1.510 1.477 1.505 2,442,041 +0.04(+2.82%)
Apr 15, 2002 1.475 1.491 1.453 1.464 2,661,348 +0.00(+0.03%)
Apr 12, 2002 1.487 1.487 1.446 1.464 6,514,583 -0.02(-1.57%)
Apr 11, 2002 1.550 1.552 1.484 1.487 3,980,368 -0.06(-4.17%)
Apr 10, 2002 1.512 1.552 1.510 1.552 3,221,799 +0.04(+2.67%)
Apr 09, 2002 1.488 1.519 1.488 1.511 4,285,491 +0.02(+1.63%)
Apr 08, 2002 1.458 1.488 1.444 1.487 1,876,293 +0.02(+1.61%)
Apr 05, 2002 1.429 1.475 1.429 1.463 2,432,506 +0.03(+2.06%)
Apr 04, 2002 1.422 1.434 1.413 1.434 2,217,437 +0.01(+0.50%)
Apr 03, 2002 1.452 1.455 1.421 1.427 1,876,293 -0.03(-1.72%)
Apr 02, 2002 1.470 1.470 1.448 1.452 2,846,753 -0.02(-1.38%)
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.