Skip to main content

Borg Warner (NY: BWA )

34.22 +1.49 (+4.55%)
Streaming Delayed Price Updated: 12:28 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 20.20 20.50 19.91 20.20 37,896 +0.37(+1.88%)
Sep 29, 2010 19.82 20.02 19.71 19.82 5,548,411 -0.03(-0.14%)
Sep 28, 2010 19.43 19.94 19.23 19.85 1,208 +0.52(+2.70%)
Sep 27, 2010 19.10 19.53 19.07 19.33 3,040,515 +0.26(+1.37%)
Sep 24, 2010 18.68 19.19 18.66 19.07 3,281,590 +0.76(+4.13%)
Sep 23, 2010 18.47 18.73 18.11 18.31 2,021 -0.42(-2.25%)
Sep 22, 2010 18.67 19.00 18.58 18.73 4,014,508 +0.06(+0.31%)
Sep 21, 2010 18.60 18.90 18.50 18.68 1,107 +0.11(+0.58%)
Sep 20, 2010 18.45 18.75 18.36 18.57 2,266,763 +0.28(+1.53%)
Sep 17, 2010 18.29 18.37 18.01 18.29 3,374,222 -0.01(-0.06%)
Sep 15, 2010 18.08 18.36 17.93 18.30 2,917,007 +0.11(+0.59%)
Sep 14, 2010 18.28 18.42 18.05 18.19 67,709 -0.11(-0.59%)
Sep 13, 2010 17.99 18.61 17.99 18.30 6,416,405 +0.50(+2.80%)
Sep 10, 2010 17.76 17.94 17.68 17.80 3,952,270 +0.08(+0.43%)
Sep 09, 2010 18.13 18.30 17.63 17.73 10,939 -0.16(-0.90%)
Sep 08, 2010 17.86 17.92 17.53 17.89 518 -0.39(-2.14%)
Sep 07, 2010 18.45 18.56 18.21 18.28 32,907 -0.31(-1.65%)
Sep 03, 2010 18.15 18.82 18.06 18.59 5,369,105 +0.65(+3.62%)
Sep 02, 2010 17.50 17.99 17.49 17.94 38,970 +0.38(+2.19%)
Sep 01, 2010 17.00 17.59 17.00 17.55 3,990,828 +0.84(+5.01%)
Aug 31, 2010 16.70 16.96 16.40 16.72 33,324 +0.10(+0.60%)
Aug 30, 2010 16.86 17.01 16.61 16.62 2,271,174 -0.31(-1.81%)
Aug 27, 2010 16.97 16.99 16.38 16.92 4,051,056 +0.04(+0.25%)
Aug 26, 2010 16.88 17.02 16.52 16.88 32,433 +0.15(+0.89%)
Aug 25, 2010 16.50 16.81 16.19 16.73 33,936 +0.01(+0.07%)
Aug 24, 2010 16.95 16.95 16.54 16.72 102,996 -0.50(-2.90%)
Aug 23, 2010 17.62 17.64 17.13 17.22 5,452,189 -0.25(-1.43%)
Aug 20, 2010 17.27 17.51 17.08 17.47 4,925,953 +0.10(+0.55%)
Aug 19, 2010 17.94 18.10 17.28 17.37 14,360 -0.69(-3.85%)
Aug 18, 2010 17.86 18.15 17.64 18.07 11,101 +0.15(+0.86%)
Aug 17, 2010 17.76 18.16 17.70 17.91 898 +0.41(+2.35%)
Aug 16, 2010 17.23 17.85 17.15 17.50 4,175,486 +0.11(+0.64%)
Aug 13, 2010 17.39 17.64 17.24 17.39 3,555,857 -0.07(-0.42%)
Aug 12, 2010 17.15 17.64 16.90 17.46 11,116 -0.11(-0.63%)
Aug 11, 2010 17.28 17.71 17.14 17.58 325 -0.10(-0.59%)
Aug 10, 2010 17.57 17.79 17.10 17.68 7,985 -0.55(-3.03%)
Aug 09, 2010 18.05 18.30 18.05 18.23 4,227,845 +0.19(+1.04%)
Aug 06, 2010 18.04 18.11 17.66 18.04 7,891,417 +0.03(+0.15%)
Aug 05, 2010 17.58 18.06 17.52 18.02 12,612 +0.25(+1.43%)
Aug 04, 2010 17.67 17.77 17.50 17.76 2,024 +0.17(+0.98%)
Aug 03, 2010 17.66 17.69 17.36 17.59 5,111 -0.09(-0.50%)
Aug 02, 2010 17.13 17.75 16.99 17.68 7,894,575 +0.84(+5.02%)
Jul 30, 2010 16.83 17.08 16.31 16.83 10,364,572 +0.53(+3.25%)
Jul 29, 2010 16.34 16.50 16.00 16.31 2,037 +0.14(+0.85%)
Jul 28, 2010 16.28 16.45 16.03 16.17 4,402,125 -0.10(-0.61%)
Jul 27, 2010 16.27 16.93 16.23 16.27 36,940 -0.54(-3.20%)
Jul 26, 2010 16.55 16.83 16.55 16.80 3,146,134 +0.31(+1.89%)
Jul 23, 2010 16.09 16.70 15.99 16.49 6,967,977 +0.30(+1.87%)
Jul 22, 2010 15.90 16.30 15.83 16.19 29,924 +0.66(+4.28%)
Jul 21, 2010 16.31 16.31 15.49 15.53 6,754,974 -0.68(-4.21%)
Jul 20, 2010 15.46 16.22 15.40 16.21 41,098 +0.48(+3.08%)
Jul 19, 2010 15.60 15.76 15.48 15.73 2,754,724 +0.21(+1.34%)
Jul 16, 2010 15.52 16.27 15.48 15.52 4,704,051 -0.78(-4.76%)
Jul 15, 2010 16.36 16.45 16.06 16.29 3,874,915 -0.09(-0.56%)
Jul 14, 2010 16.27 16.55 16.01 16.39 85,441 +0.26(+1.59%)
Jul 13, 2010 15.49 16.27 15.49 16.13 44,642 +0.76(+4.92%)
Jul 12, 2010 15.29 15.48 15.17 15.37 3,558,728 +0.05(+0.30%)
Jul 09, 2010 15.33 15.34 14.85 15.33 3,591,469 +0.40(+2.67%)
Jul 08, 2010 14.93 14.98 14.59 14.93 27,150 +0.22(+1.51%)
Jul 07, 2010 13.92 14.74 13.89 14.70 10,585 +0.86(+6.18%)
Jul 06, 2010 14.67 14.67 13.70 13.85 40,145 -0.53(-3.71%)
Jul 02, 2010 14.38 14.69 14.30 14.38 3,657,165 -0.18(-1.24%)
Jul 01, 2010 14.56 14.75 13.99 14.56 6,641,009 +0.23(+1.61%)
Jun 30, 2010 14.41 14.88 14.28 14.33 9,136 -0.06(-0.40%)
Jun 29, 2010 15.00 15.00 14.27 14.39 1,263 -0.69(-4.61%)
Jun 25, 2010 15.08 15.26 14.95 15.08 5,194,426 -0.14(-0.93%)
Jun 24, 2010 15.47 15.47 15.12 15.23 12,831 -0.32(-2.07%)
Jun 23, 2010 15.47 15.76 15.18 15.55 5,111,556 +0.10(+0.67%)
Jun 22, 2010 16.13 16.13 15.44 15.45 30,213 -0.61(-3.78%)
Jun 21, 2010 16.11 16.20 15.97 16.05 6,527,501 +0.20(+1.23%)
Jun 18, 2010 15.86 15.96 15.64 15.86 3,446,345 +0.08(+0.54%)
Jun 17, 2010 15.74 15.85 15.46 15.77 4,533,782 +0.05(+0.32%)
Jun 16, 2010 15.71 15.89 15.56 15.72 4,278,417 -0.10(-0.65%)
Jun 15, 2010 15.53 15.83 15.36 15.83 7,083,278 +0.96(+6.43%)
Jun 14, 2010 14.71 15.11 14.64 14.87 3,057,572 +0.35(+2.43%)
Jun 11, 2010 14.34 14.59 14.24 14.52 4,085,701 +0.01(+0.05%)
Jun 10, 2010 14.28 14.61 14.22 14.51 9,384 +0.55(+3.96%)
Jun 09, 2010 14.08 14.34 13.88 13.96 4,650,641 -0.07(-0.47%)
Jun 08, 2010 14.06 14.26 13.84 14.02 3,931 -0.06(-0.41%)
Jun 07, 2010 14.51 14.59 14.03 14.08 3,754,093 -0.35(-2.45%)
Jun 04, 2010 14.43 15.02 14.33 14.43 4,172,088 -0.91(-5.93%)
Jun 03, 2010 14.89 15.40 14.89 15.34 7,421,865 +0.39(+2.62%)
Jun 02, 2010 14.12 14.95 14.12 14.95 16,030 +0.96(+6.89%)
Jun 01, 2010 14.30 14.34 13.96 13.99 6,723,684 -0.31(-2.20%)
May 28, 2010 14.30 14.76 14.19 14.30 3,438,206 -0.31(-2.10%)
May 27, 2010 14.13 14.64 14.13 14.61 4,246,064 +0.82(+5.96%)
May 26, 2010 13.76 14.19 13.70 13.79 260 +0.12(+0.90%)
May 25, 2010 13.47 13.68 13.02 13.66 1,865 -0.23(-1.66%)
May 24, 2010 13.86 14.25 13.78 13.89 6,536,664 -0.01(-0.08%)
May 21, 2010 13.07 14.09 13.05 13.91 6,369,730 +0.63(+4.71%)
May 20, 2010 13.39 13.68 13.15 13.28 8,885,516 -0.44(-3.19%)
May 19, 2010 14.21 14.22 13.56 13.72 8,258,968 -0.59(-4.16%)
May 18, 2010 14.95 15.01 14.26 14.31 11,033 -0.47(-3.19%)
May 17, 2010 15.10 15.25 14.38 14.79 5,467,271 -0.26(-1.73%)
May 14, 2010 15.05 15.51 14.88 15.05 4,459,958 -0.60(-3.83%)
May 13, 2010 15.66 15.92 15.53 15.64 3,263,572 -0.15(-0.95%)
May 12, 2010 15.43 15.92 15.43 15.79 3,703,008 +0.46(+2.98%)
May 11, 2010 15.51 15.66 15.31 15.34 299 -0.18(-1.19%)
May 10, 2010 15.46 15.56 15.40 15.52 6,072,026 +1.29(+9.03%)
May 07, 2010 15.05 15.33 14.17 14.24 13,267,964 -0.97(-6.36%)
May 06, 2010 15.24 16.26 14.13 15.20 1,563 -0.11(-0.71%)
May 05, 2010 15.53 15.94 15.19 15.31 6,407,836 -0.74(-4.63%)
May 04, 2010 16.39 16.45 15.91 16.06 4,349,258 -0.58(-3.51%)
May 03, 2010 16.67 16.87 16.47 16.64 4,103,759 +0.00(+0.02%)
Apr 30, 2010 16.75 16.94 16.45 16.64 5,534,243 -0.28(-1.66%)
Apr 29, 2010 16.92 17.10 16.68 16.92 12,682,663 +1.58(+10.31%)
Apr 28, 2010 15.31 15.45 15.12 15.33 4,538,863 +0.16(+1.04%)
Apr 27, 2010 15.73 15.84 15.12 15.18 7,626,732 -0.61(-3.84%)
Apr 26, 2010 15.83 16.06 15.71 15.78 5,073,454 -0.02(-0.10%)
Apr 23, 2010 15.39 15.84 15.39 15.80 3,838,094 +0.37(+2.41%)
Apr 22, 2010 15.10 15.45 14.98 15.43 2,459,192 +0.20(+1.34%)
Apr 21, 2010 15.26 15.33 15.16 15.22 2,751 -0.07(-0.43%)
Apr 20, 2010 15.15 15.35 15.14 15.29 18,823 +0.26(+1.74%)
Apr 19, 2010 14.64 15.07 14.64 15.03 5,073,131 +0.31(+2.09%)
Apr 16, 2010 14.97 15.11 14.51 14.72 5,887,804 -0.27(-1.79%)
Apr 15, 2010 14.95 15.04 14.79 14.99 3,173,561 +0.00(+0.03%)
Apr 14, 2010 15.00 15.03 14.89 14.98 2,840,301 +0.06(+0.39%)
Apr 13, 2010 14.83 15.00 14.77 14.93 2,904,858 +0.06(+0.39%)
Apr 12, 2010 14.67 14.90 14.65 14.87 2,951,110 +0.21(+1.44%)
Apr 09, 2010 14.57 14.77 14.44 14.66 7,056,204 +0.06(+0.42%)
Apr 08, 2010 14.33 14.65 14.22 14.60 4,689,388 +0.21(+1.49%)
Apr 07, 2010 14.61 14.61 14.26 14.38 3,706,971 -0.22(-1.52%)
Apr 06, 2010 14.67 14.77 14.46 14.60 5,564,022 -0.19(-1.30%)
Apr 05, 2010 15.06 15.12 14.70 14.80 6,254,260 -0.26(-1.71%)
Apr 01, 2010 14.77 15.05 15.05 15.05 12,126,721 +0.40(+2.72%)
Mar 31, 2010 14.22 14.77 14.21 14.65 9,059,148 +0.36(+2.55%)
Mar 30, 2010 14.22 14.37 14.20 14.29 5,769,913 +0.06(+0.43%)
Mar 29, 2010 14.24 14.38 14.12 14.23 3,788,468 +0.02(+0.11%)
Mar 26, 2010 14.36 14.44 14.14 14.21 4,384,276 -0.14(-0.96%)
Mar 25, 2010 14.66 14.69 14.35 14.35 6,119,599 -0.18(-1.22%)
Mar 24, 2010 14.50 14.62 14.44 14.53 4,601,740 -0.06(-0.39%)
Mar 23, 2010 14.52 14.61 14.37 14.59 4,383,713 +0.03(+0.18%)
Mar 22, 2010 13.93 14.65 13.93 14.56 5,408,711 +0.53(+3.80%)
Mar 19, 2010 14.14 14.24 13.90 14.03 6,512,437 -0.05(-0.33%)
Mar 18, 2010 14.18 14.20 14.04 14.07 4,271,544 -0.09(-0.62%)
Mar 17, 2010 14.30 14.37 14.13 14.16 3,351,074 -0.12(-0.83%)
Mar 16, 2010 14.16 14.32 14.12 14.28 2,854,221 +0.13(+0.90%)
Mar 15, 2010 14.12 14.16 14.06 14.15 1,923,637 -0.08(-0.57%)
Mar 12, 2010 14.25 14.41 14.19 14.23 1,832,506 +0.07(+0.51%)
Mar 11, 2010 14.02 14.17 13.70 14.16 7,254,408 +0.07(+0.49%)
Mar 10, 2010 14.24 14.39 14.04 14.09 3,468,936 -0.21(-1.45%)
Mar 09, 2010 14.46 14.49 14.19 14.30 4,057,394 -0.19(-1.32%)
Mar 08, 2010 14.39 14.52 14.39 14.49 7,122,585 +0.04(+0.27%)
Mar 05, 2010 14.78 14.79 14.43 14.45 6,285,928 -0.20(-1.39%)
Mar 04, 2010 14.60 14.81 14.58 14.65 3,507,206 -0.15(-1.04%)
Mar 03, 2010 14.92 14.95 14.77 14.81 5,626,946 -0.03(-0.21%)
Mar 02, 2010 14.72 15.05 14.67 14.84 6,872,557 +0.26(+1.82%)
Mar 01, 2010 14.47 14.59 14.38 14.57 3,147,635 +0.20(+1.36%)
Feb 26, 2010 14.64 14.69 14.34 14.38 3,169,395 -0.21(-1.47%)
Feb 25, 2010 14.38 14.64 14.20 14.59 3,243,469 -0.05(-0.31%)
Feb 24, 2010 14.38 14.78 14.38 14.64 3,098,733 +0.26(+1.79%)
Feb 23, 2010 14.67 14.93 14.29 14.38 4,707,594 -0.30(-2.06%)
Feb 22, 2010 14.42 14.78 14.38 14.69 3,645,767 +0.35(+2.44%)
Feb 19, 2010 14.25 14.41 14.18 14.34 3,075,006 +0.10(+0.73%)
Feb 18, 2010 14.22 14.35 14.16 14.23 3,636,125 -0.04(-0.30%)
Feb 17, 2010 14.29 14.47 14.22 14.27 3,035,356 +0.07(+0.46%)
Feb 16, 2010 14.25 14.29 14.05 14.21 2,859,117 +0.15(+1.04%)
Feb 12, 2010 13.53 14.06 14.06 14.06 9,260,870 +0.38(+2.75%)
Feb 11, 2010 14.14 14.19 13.61 13.69 6,267,459 -0.22(-1.57%)
Feb 10, 2010 13.72 14.05 13.58 13.91 4,022,043 +0.10(+0.72%)
Feb 09, 2010 13.76 14.08 13.63 13.81 7,475,910 +0.23(+1.73%)
Feb 08, 2010 13.39 13.78 13.27 13.57 3,690,894 +0.25(+1.87%)
Feb 05, 2010 13.52 13.56 13.00 13.32 5,113,852 -0.23(-1.73%)
Feb 04, 2010 14.05 14.05 13.55 13.56 2,280,551 -0.66(-4.67%)
Feb 03, 2010 13.82 14.37 13.82 14.22 3,777,875 +0.32(+2.29%)
Feb 02, 2010 13.76 13.99 13.57 13.90 2,605,840 +0.24(+1.77%)
Feb 01, 2010 13.55 13.80 13.50 13.66 2,829,783 +0.19(+1.42%)
Jan 29, 2010 13.22 13.81 13.22 13.47 5,278,823 +0.26(+2.01%)
Jan 28, 2010 13.57 13.63 13.05 13.20 3,988,690 -0.33(-2.44%)
Jan 27, 2010 13.80 13.91 13.19 13.53 4,982,411 -0.37(-2.68%)
Jan 26, 2010 14.17 14.34 13.89 13.91 2,522,069 -0.31(-2.16%)
Jan 25, 2010 14.11 14.55 13.94 14.21 2,860,224 +0.21(+1.54%)
Jan 22, 2010 14.17 14.38 13.94 14.00 2,844,748 -0.14(-1.00%)
Jan 21, 2010 14.32 14.52 14.03 14.14 4,821,590 -0.13(-0.89%)
Jan 20, 2010 14.26 14.32 14.13 14.27 2,604,486 -0.20(-1.35%)
Jan 19, 2010 14.35 14.55 14.22 14.46 3,618,679 +0.13(+0.88%)
Jan 15, 2010 14.58 14.34 14.34 14.34 8,778,886 -0.20(-1.40%)
Jan 14, 2010 13.73 14.62 13.70 14.54 5,840,710 +0.81(+5.93%)
Jan 13, 2010 13.67 13.82 13.59 13.73 5,137,404 +0.10(+0.70%)
Jan 12, 2010 13.91 14.04 13.59 13.63 5,045,222 -0.36(-2.58%)
Jan 11, 2010 14.13 14.22 13.91 13.99 3,758,332 -0.02(-0.16%)
Jan 08, 2010 14.19 14.27 13.97 14.01 3,257,301 -0.26(-1.83%)
Jan 07, 2010 14.01 14.31 13.84 14.27 3,376,648 +0.19(+1.36%)
Jan 06, 2010 13.58 14.12 13.55 14.08 5,433,175 +0.50(+3.67%)
Jan 05, 2010 12.97 13.64 12.95 13.58 3,457,249 +0.62(+4.77%)
Jan 04, 2010 12.84 13.06 12.83 12.97 1,674,986 +0.21(+1.69%)
Dec 31, 2009 13.04 12.75 12.75 12.75 3,509,886 -0.25(-1.92%)
Dec 30, 2009 12.93 13.05 12.85 13.00 1,113,943 -0.00(-0.03%)
Dec 29, 2009 13.09 13.17 12.99 13.00 889,544 -0.08(-0.59%)
Dec 28, 2009 13.13 13.19 13.02 13.08 881,168 -0.01(-0.09%)
Dec 24, 2009 13.00 13.16 12.95 13.09 317,559 +0.10(+0.77%)
Dec 23, 2009 12.95 13.05 12.91 12.99 939,504 +0.07(+0.53%)
Dec 22, 2009 12.75 12.95 12.69 12.92 1,947,502 +0.18(+1.39%)
Dec 21, 2009 12.77 12.84 12.58 12.75 1,549,420 +0.06(+0.48%)
Dec 18, 2009 12.73 12.83 12.47 12.69 3,657,314 -0.01(-0.06%)
Dec 17, 2009 12.39 12.74 12.29 12.69 3,304,233 +0.12(+0.92%)
Dec 16, 2009 12.40 12.61 12.30 12.58 2,901,656 +0.23(+1.83%)
Dec 15, 2009 12.18 12.42 12.18 12.35 2,527,426 +0.09(+0.72%)
Dec 14, 2009 12.29 12.30 12.23 12.26 2,777,263 +0.27(+2.24%)
Dec 11, 2009 11.88 12.02 11.75 11.99 2,114,365 +0.28(+2.39%)
Dec 10, 2009 11.77 11.89 11.66 11.71 1,007,305 -0.00(-0.03%)
Dec 09, 2009 11.64 11.75 11.51 11.72 1,886,277 +0.08(+0.66%)
Dec 08, 2009 11.78 11.80 11.50 11.64 2,194,153 -0.26(-2.16%)
Dec 07, 2009 12.20 12.20 11.86 11.90 3,280,996 +0.00(+0.00%)
Dec 04, 2009 12.02 12.21 11.61 11.90 2,980,696 +0.14(+1.21%)
Dec 03, 2009 11.87 12.06 11.75 11.76 1,418,896 -0.17(-1.42%)
Dec 02, 2009 11.81 12.10 11.77 11.93 2,913,727 +0.13(+1.11%)
Dec 01, 2009 11.73 11.94 11.65 11.80 2,730,604 +0.20(+1.72%)
Nov 30, 2009 11.62 11.63 11.45 11.60 2,908,282 -0.08(-0.69%)
Nov 27, 2009 11.48 11.75 11.40 11.68 1,205,002 -0.23(-1.93%)
Nov 25, 2009 11.82 11.93 11.71 11.91 1,370,705 +0.09(+0.75%)
Nov 24, 2009 11.76 11.96 11.67 11.82 3,277,294 +0.02(+0.16%)
Nov 23, 2009 12.04 12.22 11.75 11.80 2,436,899 -0.07(-0.55%)
Nov 20, 2009 11.80 11.90 11.69 11.86 1,811,121 -0.00(-0.03%)
Nov 19, 2009 12.07 12.11 11.75 11.87 2,834,783 -0.33(-2.74%)
Nov 18, 2009 12.37 12.41 12.16 12.20 2,914,873 -0.23(-1.88%)
Nov 17, 2009 12.33 12.48 12.25 12.44 3,809,402 +0.01(+0.06%)
Nov 16, 2009 12.44 12.52 12.31 12.43 2,593,582 +0.13(+1.09%)
Nov 13, 2009 12.40 12.56 12.21 12.29 4,181,673 -0.03(-0.22%)
Nov 12, 2009 12.51 12.74 12.31 12.32 2,414,154 -0.23(-1.83%)
Nov 11, 2009 12.67 12.73 12.49 12.55 2,780,095 +0.01(+0.09%)
Nov 10, 2009 12.56 12.88 12.29 12.54 5,490,578 -0.14(-1.12%)
Nov 09, 2009 12.29 12.72 12.26 12.68 2,794,333 +0.46(+3.77%)
Nov 06, 2009 11.86 12.39 11.86 12.22 4,350,600 +0.22(+1.86%)
Nov 05, 2009 11.95 12.19 11.84 12.00 3,744,707 +0.17(+1.46%)
Nov 04, 2009 11.98 12.18 11.77 11.83 2,552,017 -0.07(-0.55%)
Nov 03, 2009 11.70 11.98 11.60 11.89 3,311,840 +0.06(+0.52%)
Nov 02, 2009 11.69 12.01 11.53 11.83 4,657,293 +0.19(+1.65%)
Oct 30, 2009 11.99 12.24 11.57 11.64 6,168,368 -0.43(-3.56%)
Oct 29, 2009 11.93 12.15 11.75 12.07 6,110,816 +0.47(+4.07%)
Oct 28, 2009 12.72 12.72 11.42 11.60 7,008,664 -0.86(-6.87%)
Oct 27, 2009 12.89 12.89 12.24 12.45 4,893,314 -0.33(-2.58%)
Oct 26, 2009 12.69 13.33 12.69 12.78 4,534,603 +0.09(+0.69%)
Oct 23, 2009 12.67 12.73 12.55 12.69 3,532,561 -0.04(-0.33%)
Oct 22, 2009 12.54 12.84 12.24 12.74 3,273,459 +0.20(+1.56%)
Oct 21, 2009 12.10 12.80 12.10 12.54 6,062,407 +0.37(+3.06%)
Oct 20, 2009 12.04 12.22 12.04 12.17 4,337,378 -0.25(-1.98%)
Oct 19, 2009 12.17 12.48 12.11 12.41 4,191,845 +0.30(+2.50%)
Oct 16, 2009 12.26 12.29 11.93 12.11 2,959,236 -0.23(-1.83%)
Oct 15, 2009 12.30 12.46 12.25 12.34 2,849,982 -0.05(-0.44%)
Oct 14, 2009 12.23 12.44 12.14 12.39 3,979,735 +0.33(+2.70%)
Oct 13, 2009 12.35 12.37 12.03 12.06 4,263,311 -0.33(-2.66%)
Oct 12, 2009 11.82 12.41 11.71 12.39 6,824,963 +0.72(+6.18%)
Oct 09, 2009 11.67 11.78 11.54 11.67 3,267,639 +0.00(+0.03%)
Oct 08, 2009 11.31 11.84 11.23 11.67 5,965,643 +0.46(+4.11%)
Oct 07, 2009 11.14 11.22 11.02 11.21 2,608,618 +0.06(+0.55%)
Oct 06, 2009 11.09 11.28 10.99 11.15 4,213,995 +0.20(+1.86%)
Oct 05, 2009 10.77 10.97 10.67 10.94 5,469,517 +0.25(+2.37%)
Oct 02, 2009 10.89 10.91 10.60 10.69 9,665,093 -0.35(-3.13%)
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.