Skip to main content

Borg Warner (NY: BWA )

34.67 -0.03 (-0.07%)
Streaming Delayed Price Updated: 12:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2014 47.33 47.68 46.15 46.24 3,800,230 -1.13(-2.38%)
Apr 30, 2014 46.47 47.42 46.19 47.37 3,359,938 +0.85(+1.83%)
Apr 29, 2014 46.94 47.05 46.23 46.52 1,714,882 -0.13(-0.28%)
Apr 28, 2014 47.21 47.33 45.62 46.65 2,104,086 -0.24(-0.52%)
Apr 25, 2014 48.29 48.47 46.82 46.89 1,795,191 -1.61(-3.31%)
Apr 24, 2014 48.62 48.86 48.10 48.50 1,742,088 +0.20(+0.41%)
Apr 23, 2014 48.16 48.43 47.85 48.30 1,291,570 +0.08(+0.16%)
Apr 22, 2014 48.00 48.61 47.97 48.22 1,679,559 +0.20(+0.41%)
Apr 21, 2014 47.54 48.30 47.36 48.03 1,260,429 +0.41(+0.86%)
Apr 17, 2014 47.12 47.62 47.62 47.62 1,013,455 +0.40(+0.85%)
Apr 16, 2014 46.94 47.43 46.73 47.21 1,476,485 +0.85(+1.84%)
Apr 15, 2014 46.01 46.60 45.28 46.36 1,533,080 +0.44(+0.96%)
Apr 14, 2014 45.59 45.97 45.08 45.92 1,826,728 +0.83(+1.84%)
Apr 11, 2014 45.72 46.06 45.04 45.09 1,384,760 -0.86(-1.87%)
Apr 10, 2014 47.25 47.35 45.95 45.95 1,195,515 -1.31(-2.77%)
Apr 09, 2014 46.32 47.30 46.30 47.26 2,212,239 +1.23(+2.68%)
Apr 08, 2014 45.77 46.25 45.62 46.03 1,723,704 +0.18(+0.40%)
Apr 07, 2014 47.00 47.10 45.63 45.84 2,206,164 -1.40(-2.96%)
Apr 04, 2014 48.50 48.55 47.11 47.24 1,529,720 -0.84(-1.74%)
Apr 03, 2014 48.41 48.60 47.83 48.08 1,132,998 -0.30(-0.63%)
Apr 02, 2014 48.09 48.61 48.09 48.38 1,601,057 +0.40(+0.84%)
Apr 01, 2014 47.01 48.02 46.63 47.98 1,605,041 +1.22(+2.60%)
Mar 31, 2014 46.06 46.83 46.02 46.76 1,483,021 +1.10(+2.42%)
Mar 28, 2014 45.59 46.02 45.38 45.66 1,396,399 +0.29(+0.64%)
Mar 27, 2014 45.62 45.68 44.98 45.37 1,472,343 -0.31(-0.68%)
Mar 26, 2014 45.92 46.39 45.35 45.68 1,784,192 +0.13(+0.28%)
Mar 25, 2014 46.37 46.60 45.33 45.55 1,995,491 -0.65(-1.40%)
Mar 24, 2014 47.08 47.15 45.85 46.20 1,701,913 -0.77(-1.64%)
Mar 21, 2014 47.95 47.96 46.95 46.97 1,780,545 -0.52(-1.09%)
Mar 20, 2014 46.61 47.55 46.55 47.49 1,302,710 +0.78(+1.66%)
Mar 19, 2014 47.33 47.38 46.41 46.71 1,487,291 -0.59(-1.24%)
Mar 18, 2014 46.79 47.33 46.70 47.30 798,665 +0.62(+1.32%)
Mar 17, 2014 46.73 47.37 46.25 46.68 1,993,581 +0.18(+0.38%)
Mar 14, 2014 45.97 46.82 45.85 46.51 1,623,522 +0.33(+0.71%)
Mar 13, 2014 46.86 46.98 45.97 46.18 2,010,100 -0.52(-1.11%)
Mar 12, 2014 46.25 46.71 45.93 46.70 1,493,508 +0.18(+0.38%)
Mar 11, 2014 46.86 46.98 46.34 46.52 1,531,794 -0.31(-0.67%)
Mar 10, 2014 46.60 46.86 46.32 46.83 1,055,866 +0.19(+0.41%)
Mar 07, 2014 47.17 47.23 46.44 46.64 1,348,096 -0.41(-0.87%)
Mar 06, 2014 46.98 47.22 46.77 47.05 1,046,927 +0.30(+0.65%)
Mar 05, 2014 47.12 47.24 46.57 46.75 2,318,217 -0.43(-0.92%)
Mar 04, 2014 46.82 47.30 46.54 47.18 1,684,101 +0.93(+2.01%)
Mar 03, 2014 46.25 46.54 45.62 46.25 1,764,948 -0.49(-1.06%)
Feb 28, 2014 46.70 47.03 46.30 46.75 1,725,025 +0.05(+0.10%)
Feb 27, 2014 46.25 46.74 46.09 46.70 1,328,196 +0.40(+0.85%)
Feb 26, 2014 46.48 46.77 46.10 46.31 1,276,987 -0.11(-0.23%)
Feb 25, 2014 46.70 46.87 46.27 46.41 1,304,315 -0.22(-0.47%)
Feb 24, 2014 46.81 46.92 46.52 46.63 1,603,702 +0.11(+0.23%)
Feb 21, 2014 45.96 46.82 45.77 46.53 2,203,890 +0.56(+1.22%)
Feb 20, 2014 45.05 46.09 44.90 45.97 2,701,457 +0.87(+1.94%)
Feb 19, 2014 44.11 45.46 44.08 45.09 2,696,237 +0.89(+2.01%)
Feb 18, 2014 44.21 44.49 43.97 44.20 2,401,020 +0.11(+0.24%)
Feb 14, 2014 43.73 44.09 44.09 44.09 2,945,723 +0.78(+1.81%)
Feb 13, 2014 41.91 43.55 41.68 43.31 2,182,480 +1.13(+2.69%)
Feb 12, 2014 41.67 42.26 41.64 42.18 2,321,306 +0.59(+1.41%)
Feb 11, 2014 41.16 41.60 41.01 41.59 2,423,121 +0.59(+1.43%)
Feb 10, 2014 41.07 41.11 40.63 41.01 2,306,456 -0.01(-0.02%)
Feb 07, 2014 40.91 41.34 40.70 41.01 2,267,997 +0.36(+0.88%)
Feb 06, 2014 39.93 40.81 39.87 40.66 1,437,068 +0.76(+1.91%)
Feb 05, 2014 39.47 39.99 39.07 39.89 1,767,206 +0.20(+0.50%)
Feb 04, 2014 39.30 39.73 38.67 39.70 2,201,788 +0.65(+1.68%)
Feb 03, 2014 40.91 40.97 38.78 39.04 3,382,828 -1.81(-4.43%)
Jan 31, 2014 40.60 41.21 40.58 40.85 1,501,619 -0.40(-0.96%)
Jan 30, 2014 41.28 41.45 40.91 41.25 1,393,392 +0.30(+0.73%)
Jan 29, 2014 40.66 41.32 40.34 40.95 2,811,799 -0.04(-0.09%)
Jan 28, 2014 40.90 41.24 40.74 40.99 1,706,237 +0.24(+0.60%)
Jan 27, 2014 41.13 41.31 40.42 40.74 2,344,512 -0.02(-0.06%)
Jan 24, 2014 41.72 41.75 40.59 40.77 2,165,538 -1.46(-3.47%)
Jan 23, 2014 42.76 42.90 41.82 42.23 1,860,369 -0.84(-1.96%)
Jan 22, 2014 42.79 43.10 42.26 43.07 1,470,410 +0.49(+1.14%)
Jan 21, 2014 42.70 42.85 41.90 42.59 1,994,258 +0.23(+0.54%)
Jan 17, 2014 43.21 42.36 42.36 42.36 2,543,210 -0.85(-1.97%)
Jan 16, 2014 42.52 43.22 42.45 43.21 2,117,799 +0.74(+1.73%)
Jan 15, 2014 43.10 43.20 41.38 42.47 4,712,194 -0.62(-1.44%)
Jan 14, 2014 42.46 43.13 42.33 43.10 1,603,867 +0.92(+2.18%)
Jan 13, 2014 43.13 43.48 42.12 42.18 1,774,795 -0.90(-2.08%)
Jan 10, 2014 42.93 43.22 42.70 43.07 1,163,664 +0.34(+0.80%)
Jan 09, 2014 42.85 43.26 42.41 42.73 1,392,295 +0.02(+0.04%)
Jan 08, 2014 42.85 43.26 42.50 42.72 1,935,580 -0.08(-0.18%)
Jan 07, 2014 42.09 42.83 42.00 42.79 1,777,734 +1.05(+2.51%)
Jan 06, 2014 41.75 42.21 41.50 41.75 1,695,679 +0.08(+0.20%)
Jan 03, 2014 41.71 41.84 41.37 41.66 1,521,825 -0.04(-0.09%)
Jan 02, 2014 42.42 42.47 41.43 41.70 1,713,436 -0.74(-1.74%)
Dec 31, 2013 42.44 42.44 42.44 42.44 1,188,930 -0.04(-0.09%)
Dec 30, 2013 42.25 42.61 41.99 42.47 1,017,482 +0.10(+0.23%)
Dec 27, 2013 42.30 42.50 42.11 42.38 917,749 +0.06(+0.14%)
Dec 26, 2013 42.63 42.72 42.07 42.31 1,657,704 -0.08(-0.18%)
Dec 24, 2013 42.47 42.50 42.21 42.39 399,858 +0.02(+0.04%)
Dec 23, 2013 42.12 42.58 42.12 42.38 1,455,450 +0.61(+1.47%)
Dec 20, 2013 41.64 41.83 41.35 41.76 2,688,068 +0.33(+0.79%)
Dec 19, 2013 42.28 42.36 41.05 41.43 2,982,684 -0.96(-2.27%)
Dec 18, 2013 41.91 42.40 40.82 42.40 3,016,256 +0.36(+0.85%)
Dec 17, 2013 41.47 42.09 41.37 42.04 1,765,689 +0.53(+1.27%)
Dec 16, 2013 40.99 41.56 40.80 41.51 3,565,737 +0.69(+1.69%)
Dec 13, 2013 40.59 41.13 40.54 40.82 1,329,222 +0.31(+0.77%)
Dec 12, 2013 40.20 40.66 39.89 40.51 1,553,673 +0.21(+0.52%)
Dec 11, 2013 41.57 41.57 40.06 40.30 1,981,656 -1.05(-2.53%)
Dec 10, 2013 40.74 41.39 40.74 41.35 2,128,863 +0.39(+0.96%)
Dec 09, 2013 40.73 41.18 40.62 40.96 1,576,189 +0.32(+0.79%)
Dec 06, 2013 40.65 40.71 40.34 40.63 1,413,396 +0.58(+1.46%)
Dec 05, 2013 39.48 40.08 39.33 40.05 1,998,570 +0.47(+1.18%)
Dec 04, 2013 39.52 39.95 39.25 39.58 1,451,117 -0.10(-0.26%)
Dec 03, 2013 40.09 40.14 39.47 39.68 1,883,005 -0.55(-1.37%)
Dec 02, 2013 40.80 40.94 40.13 40.23 1,987,363 -0.44(-1.07%)
Nov 29, 2013 40.44 41.01 40.44 40.67 806,235 +0.17(+0.41%)
Nov 27, 2013 40.25 40.56 40.07 40.50 726,673 +0.41(+1.03%)
Nov 26, 2013 40.12 40.41 39.82 40.09 1,814,297 -0.04(-0.10%)
Nov 25, 2013 40.49 40.49 39.84 40.13 1,178,511 -0.16(-0.39%)
Nov 22, 2013 40.35 40.52 40.03 40.29 2,047,300 +0.00(+0.00%)
Nov 21, 2013 39.16 40.53 39.16 40.29 3,140,513 +1.38(+3.54%)
Nov 20, 2013 38.81 39.27 38.70 38.91 2,111,271 +0.14(+0.35%)
Nov 19, 2013 39.37 39.59 38.71 38.77 2,389,695 -0.63(-1.60%)
Nov 18, 2013 39.68 40.08 39.33 39.40 1,896,887 -0.19(-0.47%)
Nov 15, 2013 38.99 39.71 38.77 39.59 2,114,014 +0.84(+2.17%)
Nov 14, 2013 38.67 38.90 38.22 38.75 2,093,076 +0.46(+1.21%)
Nov 13, 2013 37.93 38.41 37.73 38.28 2,948,850 +0.17(+0.46%)
Nov 12, 2013 38.34 38.50 37.84 38.11 2,517,120 -0.25(-0.64%)
Nov 11, 2013 38.60 38.72 38.28 38.36 1,788,557 -0.07(-0.18%)
Nov 08, 2013 38.26 38.70 38.09 38.42 3,135,327 +0.06(+0.17%)
Nov 07, 2013 39.79 39.87 38.24 38.36 2,352,024 -1.13(-2.87%)
Nov 06, 2013 39.41 39.86 39.12 39.49 1,944,091 +0.43(+1.11%)
Nov 05, 2013 38.85 40.09 38.31 39.06 4,400,431 -0.03(-0.07%)
Nov 04, 2013 39.05 39.23 38.83 39.09 1,422,542 +0.14(+0.35%)
Nov 01, 2013 39.18 39.32 38.44 38.95 1,470,355 -0.19(-0.47%)
Oct 31, 2013 38.30 39.60 38.25 39.14 1,811,553 +0.89(+2.32%)
Oct 30, 2013 40.23 40.53 37.94 38.25 3,712,614 -1.46(-3.69%)
Oct 29, 2013 40.22 40.33 39.58 39.71 1,940,129 -0.47(-1.16%)
Oct 28, 2013 40.15 40.45 40.02 40.18 1,232,650 -0.05(-0.13%)
Oct 25, 2013 40.43 40.69 39.97 40.23 1,269,069 -0.15(-0.38%)
Oct 24, 2013 39.78 40.90 39.62 40.38 2,015,114 +0.33(+0.83%)
Oct 23, 2013 40.15 40.21 39.48 40.05 1,285,884 -0.29(-0.71%)
Oct 22, 2013 39.93 40.48 39.84 40.34 1,447,848 +0.34(+0.85%)
Oct 21, 2013 40.12 40.13 39.58 40.00 1,276,232 -0.00(-0.01%)
Oct 18, 2013 39.89 40.09 39.63 40.00 879,559 +0.38(+0.96%)
Oct 17, 2013 39.26 39.72 39.03 39.62 1,264,272 +0.21(+0.54%)
Oct 16, 2013 38.97 39.62 38.85 39.41 1,441,081 +0.86(+2.22%)
Oct 15, 2013 38.98 39.00 38.38 38.56 1,173,693 -0.44(-1.13%)
Oct 14, 2013 38.69 39.09 38.37 39.00 1,040,226 +0.04(+0.10%)
Oct 11, 2013 38.39 39.03 38.30 38.96 1,469,483 +0.54(+1.40%)
Oct 10, 2013 37.64 38.64 37.53 38.42 2,416,727 +1.33(+3.57%)
Oct 09, 2013 37.20 37.41 36.44 37.09 2,925,971 -0.13(-0.35%)
Oct 08, 2013 38.51 38.67 37.16 37.22 2,108,499 -1.25(-3.25%)
Oct 07, 2013 38.59 38.90 38.44 38.47 1,137,433 -0.71(-1.81%)
Oct 04, 2013 38.58 39.44 38.45 39.18 1,506,367 +0.63(+1.64%)
Oct 03, 2013 38.56 38.87 38.00 38.55 1,384,300 -0.19(-0.48%)
Oct 02, 2013 38.09 38.76 37.98 38.73 1,472,383 +0.29(+0.76%)
Oct 01, 2013 38.48 38.69 38.04 38.44 1,354,006 +0.06(+0.15%)
Sep 30, 2013 37.84 38.50 37.70 38.39 1,911,249 -0.05(-0.12%)
Sep 27, 2013 38.44 38.51 38.22 38.43 1,221,612 -0.19(-0.48%)
Sep 26, 2013 38.73 39.09 38.31 38.62 1,651,703 -0.07(-0.18%)
Sep 25, 2013 38.77 38.83 38.37 38.69 1,182,811 -0.05(-0.14%)
Sep 24, 2013 38.28 39.03 38.24 38.74 1,727,380 +0.42(+1.11%)
Sep 23, 2013 38.11 38.37 37.66 38.31 1,404,916 +0.13(+0.34%)
Sep 20, 2013 38.33 38.80 38.12 38.19 2,047,381 -0.12(-0.31%)
Sep 19, 2013 38.50 38.68 38.14 38.30 944,755 +0.00(+0.00%)
Sep 18, 2013 37.96 38.43 37.67 38.30 1,971,741 +0.26(+0.69%)
Sep 17, 2013 37.98 38.21 37.59 38.04 1,589,178 +0.01(+0.02%)
Sep 16, 2013 38.12 38.23 37.52 38.03 1,733,870 +0.52(+1.38%)
Sep 13, 2013 37.34 37.57 37.00 37.52 1,177,079 +0.30(+0.79%)
Sep 12, 2013 37.61 37.64 36.99 37.22 1,312,400 -0.47(-1.24%)
Sep 11, 2013 37.72 37.94 37.33 37.69 1,913,264 +0.02(+0.05%)
Sep 10, 2013 37.64 37.87 37.47 37.67 2,156,627 +0.38(+1.03%)
Sep 09, 2013 37.07 37.39 37.07 37.28 2,277,064 +0.27(+0.73%)
Sep 06, 2013 37.72 37.89 36.89 37.02 2,179,672 -0.57(-1.52%)
Sep 05, 2013 37.69 37.98 37.55 37.59 1,650,930 -0.09(-0.24%)
Sep 04, 2013 36.69 37.78 36.69 37.68 2,023,891 +1.03(+2.80%)
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.