Skip to main content

Borg Warner (NY: BWA )

34.84 +0.14 (+0.42%)
Streaming Delayed Price Updated: 1:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 40.96 41.78 40.83 41.38 2,179,882 +0.07(+0.16%)
Jul 29, 2021 40.83 41.57 40.56 41.31 1,588,828 +1.01(+2.52%)
Jul 28, 2021 40.08 40.57 39.79 40.30 1,040,906 +0.28(+0.70%)
Jul 27, 2021 40.06 40.56 39.78 40.02 1,727,876 -0.32(-0.80%)
Jul 26, 2021 39.84 40.41 39.81 40.34 1,459,865 +0.63(+1.60%)
Jul 23, 2021 39.68 39.82 39.23 39.70 1,526,091 +0.45(+1.14%)
Jul 22, 2021 39.87 39.87 39.09 39.26 1,849,933 -0.85(-2.13%)
Jul 21, 2021 40.19 40.81 39.94 40.11 1,689,891 +0.38(+0.96%)
Jul 20, 2021 38.18 39.83 38.18 39.73 2,137,672 +1.55(+4.07%)
Jul 19, 2021 37.89 38.45 37.49 38.18 2,726,993 -0.66(-1.70%)
Jul 16, 2021 40.15 40.21 38.78 38.83 2,047,364 -1.15(-2.87%)
Jul 15, 2021 39.70 40.23 39.56 39.98 2,163,060 -0.09(-0.23%)
Jul 14, 2021 40.27 40.72 39.82 40.08 2,079,192 -0.10(-0.25%)
Jul 13, 2021 40.64 40.76 40.03 40.18 2,123,174 -0.47(-1.16%)
Jul 12, 2021 40.09 40.83 39.70 40.65 1,996,275 +0.27(+0.67%)
Jul 09, 2021 40.28 40.72 39.98 40.38 1,868,217 +1.00(+2.53%)
Jul 08, 2021 38.95 40.05 38.62 39.38 2,048,581 -0.38(-0.96%)
Jul 07, 2021 40.09 40.42 38.86 39.76 1,880,806 -0.63(-1.57%)
Jul 06, 2021 41.21 41.28 39.71 40.40 2,500,499 -1.11(-2.67%)
Jul 02, 2021 41.53 41.53 40.89 41.50 1,359,955 +0.00(+0.00%)
Jul 01, 2021 41.45 41.84 40.87 41.50 1,552,334 +0.50(+1.22%)
Jun 30, 2021 40.68 41.18 40.54 41.01 1,535,021 +0.15(+0.37%)
Jun 29, 2021 40.80 41.28 40.44 40.85 1,401,023 +0.37(+0.92%)
Jun 28, 2021 41.29 41.34 40.15 40.48 1,574,979 -0.87(-2.10%)
Jun 25, 2021 41.50 41.75 41.00 41.35 2,986,727 +0.15(+0.37%)
Jun 24, 2021 41.51 41.65 40.73 41.20 1,768,664 +0.28(+0.68%)
Jun 23, 2021 41.13 41.31 40.73 40.92 1,675,941 -0.04(-0.10%)
Jun 22, 2021 40.97 41.33 40.63 40.96 2,555,994 -0.01(-0.02%)
Jun 21, 2021 40.55 41.26 40.47 40.97 2,231,447 +0.78(+1.93%)
Jun 18, 2021 41.26 41.27 39.99 40.19 3,909,600 -1.58(-3.78%)
Jun 17, 2021 43.52 44.37 41.13 41.77 2,709,662 -1.63(-3.76%)
Jun 16, 2021 43.83 43.95 42.99 43.40 1,805,416 -0.60(-1.36%)
Jun 15, 2021 43.91 44.06 43.38 44.00 1,402,018 +0.10(+0.23%)
Jun 14, 2021 44.58 44.76 43.75 43.90 1,504,829 -0.79(-1.78%)
Jun 11, 2021 44.39 44.74 44.22 44.70 1,317,759 +0.56(+1.26%)
Jun 10, 2021 45.25 45.30 43.94 44.14 1,642,796 -0.73(-1.64%)
Jun 09, 2021 45.18 45.35 44.73 44.87 1,618,437 -0.40(-0.88%)
Jun 08, 2021 44.53 45.36 44.18 45.27 1,792,602 +0.41(+0.90%)
Jun 07, 2021 45.96 46.03 44.57 44.87 2,339,537 -1.13(-2.46%)
Jun 04, 2021 45.87 46.34 45.71 46.00 2,311,703 +0.13(+0.28%)
Jun 03, 2021 45.04 46.93 44.77 45.87 3,490,419 +0.75(+1.67%)
Jun 02, 2021 46.67 46.83 44.39 45.12 2,608,520 +0.38(+0.85%)
Jun 01, 2021 43.77 44.90 43.41 44.74 1,797,969 +1.41(+3.26%)
May 28, 2021 43.56 43.61 42.67 43.33 1,521,971 +0.03(+0.08%)
May 27, 2021 43.13 43.75 43.05 43.30 4,584,463 +0.76(+1.78%)
May 26, 2021 41.83 42.56 41.40 42.54 1,969,711 +0.61(+1.45%)
May 25, 2021 42.28 42.75 41.64 41.93 1,678,087 -0.29(-0.70%)
May 24, 2021 42.76 42.77 42.11 42.23 1,288,571 -0.30(-0.71%)
May 21, 2021 42.20 42.88 42.11 42.53 1,827,887 +0.65(+1.55%)
May 20, 2021 42.10 42.20 41.32 41.88 2,425,397 -0.24(-0.56%)
May 19, 2021 42.10 42.35 41.45 42.12 2,393,292 -0.93(-2.17%)
May 18, 2021 43.34 43.58 43.00 43.05 1,563,722 -0.44(-1.01%)
May 17, 2021 43.31 43.63 42.94 43.49 1,418,253 +0.19(+0.43%)
May 14, 2021 43.28 43.38 42.60 43.30 1,484,111 +0.57(+1.34%)
May 13, 2021 41.70 42.93 41.59 42.73 1,759,754 +0.84(+2.01%)
May 12, 2021 43.30 43.46 41.68 41.89 2,020,256 -1.60(-3.68%)
May 11, 2021 43.88 44.26 42.66 43.49 2,073,656 -1.08(-2.42%)
May 10, 2021 45.42 45.64 44.53 44.57 2,410,155 -0.73(-1.62%)
May 07, 2021 43.71 45.41 42.96 45.30 2,765,952 +1.32(+3.01%)
May 06, 2021 43.14 44.19 42.95 43.98 2,453,161 +0.93(+2.17%)
May 05, 2021 42.29 43.09 41.52 43.04 3,177,630 +2.21(+5.40%)
May 04, 2021 41.08 41.22 40.06 40.84 2,437,573 -0.64(-1.54%)
May 03, 2021 41.19 41.64 40.87 41.48 2,464,224 +0.57(+1.40%)
Apr 30, 2021 41.28 41.70 40.70 40.90 2,231,505 -0.66(-1.58%)
Apr 29, 2021 42.60 42.60 40.99 41.56 2,515,397 -0.93(-2.18%)
Apr 28, 2021 42.15 42.86 42.12 42.49 1,467,739 +0.29(+0.70%)
Apr 27, 2021 42.34 42.63 42.12 42.19 1,938,940 -0.32(-0.75%)
Apr 26, 2021 43.15 43.68 42.42 42.51 1,980,726 -0.40(-0.94%)
Apr 23, 2021 41.99 43.12 41.89 42.92 2,094,567 +1.20(+2.89%)
Apr 22, 2021 42.47 42.54 41.18 41.71 2,273,111 -0.51(-1.20%)
Apr 21, 2021 40.21 42.33 40.10 42.22 2,810,791 +1.86(+4.61%)
Apr 20, 2021 41.38 41.54 39.93 40.36 2,268,261 -1.17(-2.82%)
Apr 19, 2021 40.96 41.75 40.56 41.53 2,506,018 +0.30(+0.74%)
Apr 16, 2021 40.58 41.51 40.56 41.22 2,983,416 +0.91(+2.26%)
Apr 15, 2021 40.15 40.45 39.73 40.31 2,163,234 +0.35(+0.89%)
Apr 14, 2021 39.62 40.68 39.62 39.96 2,005,849 +0.24(+0.59%)
Apr 13, 2021 40.24 40.44 39.17 39.73 2,474,223 -0.34(-0.84%)
Apr 12, 2021 40.40 40.41 39.37 40.06 2,951,601 +0.93(+2.37%)
Apr 09, 2021 39.03 39.31 38.67 39.14 1,678,053 +0.40(+1.04%)
Apr 08, 2021 38.15 38.87 37.57 38.73 2,354,072 +0.42(+1.10%)
Apr 07, 2021 39.22 39.48 38.11 38.31 2,961,281 -0.99(-2.51%)
Apr 06, 2021 39.41 39.80 39.14 39.30 2,147,175 -0.10(-0.26%)
Apr 05, 2021 39.24 39.66 38.84 39.40 1,989,457 +0.41(+1.06%)
Apr 01, 2021 39.24 39.38 38.02 38.98 2,190,412 -0.05(-0.13%)
Mar 31, 2021 39.24 39.41 38.61 39.03 1,915,022 -0.14(-0.37%)
Mar 30, 2021 38.28 39.27 37.97 39.18 2,235,947 +1.04(+2.72%)
Mar 29, 2021 38.77 39.40 38.05 38.14 3,162,455 -0.37(-0.96%)
Mar 26, 2021 37.80 38.58 37.22 38.51 4,083,907 +1.72(+4.67%)
Mar 25, 2021 35.98 37.05 35.81 36.79 3,316,668 +0.17(+0.46%)
Mar 24, 2021 37.58 38.00 36.60 36.63 3,881,498 -0.67(-1.81%)
Mar 23, 2021 39.77 39.77 37.16 37.30 4,173,291 -3.22(-7.96%)
Mar 22, 2021 40.90 41.16 39.95 40.52 2,539,297 -0.75(-1.82%)
Mar 19, 2021 40.52 41.43 40.12 41.27 5,542,955 +0.72(+1.79%)
Mar 18, 2021 41.53 41.96 40.36 40.55 2,455,700 -1.26(-3.02%)
Mar 17, 2021 41.06 41.81 40.76 41.81 3,008,267 +0.75(+1.82%)
Mar 16, 2021 42.37 42.49 40.95 41.06 1,785,522 -1.50(-3.52%)
Mar 15, 2021 42.46 42.60 41.85 42.56 2,125,287 +0.19(+0.44%)
Mar 12, 2021 41.51 42.47 41.22 42.38 2,000,147 +0.99(+2.40%)
Mar 11, 2021 41.99 42.10 40.57 41.38 3,025,223 -0.63(-1.50%)
Mar 10, 2021 41.10 42.39 41.10 42.02 2,803,888 +0.83(+2.02%)
Mar 09, 2021 41.77 42.41 41.18 41.18 3,647,940 -0.67(-1.61%)
Mar 08, 2021 41.53 42.55 41.34 41.86 3,891,680 +0.73(+1.78%)
Mar 05, 2021 39.50 41.24 39.32 41.12 4,372,391 +1.96(+5.01%)
Mar 04, 2021 39.77 39.96 38.23 39.16 2,554,496 -0.68(-1.71%)
Mar 03, 2021 39.17 40.74 39.00 39.84 3,803,080 +0.93(+2.38%)
Mar 02, 2021 38.18 39.46 37.92 38.92 2,376,286 +0.83(+2.19%)
Mar 01, 2021 38.22 38.50 37.59 38.08 2,190,062 +0.19(+0.51%)
Feb 26, 2021 38.02 38.33 36.95 37.89 3,820,364 +0.05(+0.13%)
Feb 25, 2021 38.78 38.85 37.46 37.84 2,257,630 -0.75(-1.93%)
Feb 24, 2021 37.83 38.74 37.71 38.59 3,278,164 +0.94(+2.50%)
Feb 23, 2021 37.08 37.69 36.09 37.65 3,536,487 +0.20(+0.54%)
Feb 22, 2021 36.28 37.49 36.24 37.44 2,276,825 +0.91(+2.48%)
Feb 19, 2021 36.66 37.04 36.01 36.54 2,952,499 +0.42(+1.16%)
Feb 18, 2021 37.08 37.33 36.04 36.12 3,124,167 -1.27(-3.39%)
Feb 17, 2021 36.75 37.70 36.31 37.39 5,816,784 +0.66(+1.80%)
Feb 16, 2021 36.91 37.23 35.78 36.72 4,618,481 +1.50(+4.26%)
Feb 12, 2021 35.72 35.94 34.51 35.22 3,206,906 -0.71(-1.98%)
Feb 11, 2021 38.17 38.38 34.97 35.93 4,722,771 -0.71(-1.95%)
Feb 10, 2021 36.35 37.21 36.04 36.65 3,343,228 +0.65(+1.82%)
Feb 09, 2021 36.22 36.34 35.74 35.99 1,752,345 -0.44(-1.22%)
Feb 08, 2021 36.29 36.63 35.87 36.44 2,908,877 +0.29(+0.79%)
Feb 05, 2021 36.25 36.34 35.56 36.15 2,218,726 +0.33(+0.91%)
Feb 04, 2021 36.10 36.32 35.49 35.83 2,426,595 +0.01(+0.02%)
Feb 03, 2021 34.74 35.89 34.41 35.82 2,795,407 +1.14(+3.29%)
Feb 02, 2021 35.62 35.68 34.64 34.68 2,388,657 -0.62(-1.76%)
Feb 01, 2021 35.41 35.67 34.79 35.30 3,715,620 +0.08(+0.21%)
Jan 29, 2021 35.36 36.52 34.92 35.22 3,260,553 -0.35(-0.99%)
Jan 28, 2021 37.57 37.79 35.26 35.57 3,682,192 -2.09(-5.55%)
Jan 27, 2021 36.78 38.99 36.51 37.66 9,440,172 +0.79(+2.14%)
Jan 26, 2021 36.95 37.49 36.44 36.87 3,789,206 +0.38(+1.03%)
Jan 25, 2021 35.71 36.56 35.41 36.50 2,616,651 +0.60(+1.66%)
Jan 22, 2021 36.35 36.45 35.57 35.90 2,620,841 -0.67(-1.83%)
Jan 21, 2021 34.32 36.82 34.31 36.57 5,467,526 +2.28(+6.65%)
Jan 20, 2021 33.56 34.32 33.18 34.29 2,698,340 +1.33(+4.02%)
Jan 19, 2021 32.68 33.17 32.19 32.97 2,830,328 +0.59(+1.81%)
Jan 15, 2021 32.81 33.01 31.89 32.38 5,529,111 -0.84(-2.53%)
Jan 14, 2021 33.92 34.06 32.95 33.22 3,361,499 -0.46(-1.37%)
Jan 13, 2021 34.45 34.73 33.51 33.68 2,678,080 -0.86(-2.48%)
Jan 12, 2021 34.16 35.10 33.93 34.53 3,758,410 +0.83(+2.46%)
Jan 11, 2021 33.28 33.90 33.13 33.70 1,543,760 -0.09(-0.27%)
Jan 08, 2021 34.37 34.51 33.44 33.80 2,455,131 -0.68(-1.97%)
Jan 07, 2021 34.22 34.71 33.88 34.48 2,693,120 +0.78(+2.32%)
Jan 06, 2021 32.71 33.90 32.71 33.70 3,262,254 +1.02(+3.11%)
Jan 05, 2021 31.77 32.91 31.77 32.68 2,019,010 +0.75(+2.36%)
Jan 04, 2021 32.71 32.83 31.67 31.93 2,191,771 -0.49(-1.50%)
Dec 31, 2020 32.41 32.41 32.41 1,759,233 -0.46(-1.40%)
Dec 30, 2020 32.41 32.94 32.34 32.87 1,759,233 +0.54(+1.66%)
Dec 29, 2020 33.12 33.18 32.18 32.34 1,285,655 -0.58(-1.76%)
Dec 28, 2020 32.98 33.33 32.88 32.92 1,190,494 +0.23(+0.72%)
Dec 24, 2020 33.22 33.22 32.41 32.68 676,073 -0.55(-1.67%)
Dec 23, 2020 33.13 33.82 32.95 33.23 1,932,078 +0.43(+1.30%)
Dec 22, 2020 32.34 32.92 32.06 32.81 2,817,089 +0.48(+1.48%)
Dec 21, 2020 31.82 32.33 31.42 32.33 2,409,234 -0.07(-0.21%)
Dec 18, 2020 32.71 32.72 32.03 32.40 6,518,245 -0.32(-0.97%)
Dec 17, 2020 32.36 32.72 32.09 32.71 2,668,501 +0.49(+1.54%)
Dec 16, 2020 31.91 32.29 31.58 32.22 2,444,944 +0.60(+1.88%)
Dec 15, 2020 30.93 31.64 30.77 31.62 2,652,619 +1.14(+3.74%)
Dec 14, 2020 31.16 31.31 30.42 30.48 4,019,733 -0.15(-0.49%)
Dec 11, 2020 31.81 31.88 30.62 30.63 4,346,013 -1.48(-4.60%)
Dec 10, 2020 33.18 33.18 32.05 32.11 2,995,934 -1.33(-3.96%)
Dec 09, 2020 33.10 33.50 33.02 33.44 3,240,989 +0.43(+1.30%)
Dec 08, 2020 32.95 33.66 32.80 33.01 4,258,720 +0.11(+0.33%)
Dec 07, 2020 33.38 33.59 32.60 32.90 2,652,504 -0.55(-1.63%)
Dec 04, 2020 32.60 33.49 32.60 33.44 2,423,777 +0.99(+3.05%)
Dec 03, 2020 32.50 32.69 32.20 32.45 1,849,932 +0.07(+0.21%)
Dec 02, 2020 32.23 32.58 32.13 32.39 1,893,105 -0.08(-0.26%)
Dec 01, 2020 33.24 33.28 32.45 32.47 2,955,223 -0.12(-0.36%)
Nov 30, 2020 32.96 33.13 32.26 32.59 4,941,476 -0.40(-1.22%)
Nov 27, 2020 32.67 32.99 32.49 32.99 1,032,920 +0.33(+1.00%)
Nov 25, 2020 33.47 33.63 32.62 32.66 1,757,892 -1.14(-3.36%)
Nov 24, 2020 33.23 33.87 32.95 33.80 2,844,190 +1.18(+3.61%)
Nov 23, 2020 31.63 32.72 31.63 32.62 3,976,460 +1.25(+3.99%)
Nov 20, 2020 31.35 31.53 31.10 31.37 2,400,370 -0.13(-0.40%)
Nov 19, 2020 31.77 32.20 31.16 31.50 2,780,480 -0.54(-1.69%)
Nov 18, 2020 31.86 32.63 31.74 32.04 2,917,959 +0.30(+0.95%)
Nov 17, 2020 31.84 32.24 31.38 31.74 2,253,182 -0.62(-1.91%)
Nov 16, 2020 32.10 32.36 31.67 32.36 2,525,668 +0.90(+2.87%)
Nov 13, 2020 30.60 31.65 30.55 31.45 4,068,703 +1.16(+3.83%)
Nov 12, 2020 31.26 31.62 29.89 30.29 6,014,907 -1.91(-5.94%)
Nov 11, 2020 32.73 32.86 31.87 32.21 2,017,639 -0.20(-0.62%)
Nov 10, 2020 32.16 32.74 31.70 32.41 4,080,133 +0.68(+2.13%)
Nov 09, 2020 32.31 32.91 31.52 31.73 3,487,708 +1.30(+4.28%)
Nov 06, 2020 31.12 31.34 30.26 30.43 3,390,666 -0.49(-1.59%)
Nov 05, 2020 30.32 31.12 30.32 30.92 3,151,004 +0.99(+3.29%)
Nov 04, 2020 29.94 30.37 29.40 29.93 3,131,240 -0.42(-1.38%)
Nov 03, 2020 30.24 30.95 30.08 30.35 4,092,578 +0.62(+2.08%)
Nov 02, 2020 29.50 30.29 29.50 29.73 3,508,976 +0.52(+1.77%)
Oct 30, 2020 29.59 29.83 28.65 29.22 3,585,708 -0.38(-1.30%)
Oct 29, 2020 30.80 30.82 29.19 29.60 6,020,717 -1.01(-3.30%)
Oct 28, 2020 30.48 30.92 30.13 30.61 3,438,285 -0.74(-2.37%)
Oct 27, 2020 32.02 32.10 31.19 31.35 3,668,240 -0.79(-2.44%)
Oct 26, 2020 32.70 32.83 31.65 32.14 3,728,461 -1.06(-3.19%)
Oct 23, 2020 33.97 34.35 33.12 33.20 2,814,759 -0.37(-1.09%)
Oct 22, 2020 32.73 33.62 32.70 33.57 4,800,875 +0.48(+1.44%)
Oct 21, 2020 32.83 33.37 32.83 33.09 4,076,998 +0.28(+0.84%)
Oct 20, 2020 32.94 33.33 32.61 32.82 3,888,527 +0.53(+1.63%)
Oct 19, 2020 32.36 32.63 32.00 32.29 4,013,936 -0.03(-0.08%)
Oct 16, 2020 33.02 33.17 32.26 32.31 2,286,505 -0.43(-1.33%)
Oct 15, 2020 31.75 32.77 31.51 32.75 2,646,956 +0.54(+1.69%)
Oct 14, 2020 32.89 33.07 32.19 32.21 3,019,910 -0.33(-1.00%)
Oct 13, 2020 32.79 33.27 32.46 32.53 2,555,482 -0.39(-1.19%)
Oct 12, 2020 33.41 33.94 32.80 32.92 2,239,596 -0.17(-0.50%)
Oct 09, 2020 33.62 34.18 33.05 33.09 3,907,904 -0.39(-1.17%)
Oct 08, 2020 35.08 35.28 33.29 33.48 4,932,895 -1.21(-3.49%)
Oct 07, 2020 33.90 35.03 33.79 34.69 4,052,111 +1.34(+4.01%)
Oct 06, 2020 34.57 34.88 33.33 33.36 14,951,432 -0.79(-2.30%)
Oct 05, 2020 33.13 34.53 32.86 34.14 5,571,789 +1.40(+4.29%)
Oct 02, 2020 32.23 32.98 31.25 32.74 5,455,070 -0.28(-0.86%)
Oct 01, 2020 32.80 33.37 32.64 33.02 8,046,973 +0.67(+2.07%)
Sep 30, 2020 32.01 32.62 31.81 32.36 4,902,217 +0.59(+1.87%)
Sep 29, 2020 31.80 32.13 31.69 31.76 1,990,803 +0.02(+0.05%)
Sep 28, 2020 31.56 31.98 31.34 31.75 3,857,240 +1.00(+3.26%)
Sep 25, 2020 30.74 30.95 30.35 30.74 1,906,000 -0.18(-0.59%)
Sep 24, 2020 31.16 31.48 30.69 30.93 2,671,162 -0.31(-0.99%)
Sep 23, 2020 31.42 31.90 31.22 31.24 2,505,225 -0.01(-0.03%)
Sep 22, 2020 31.28 31.51 30.91 31.25 2,703,126 +0.00(+0.00%)
Sep 21, 2020 32.08 32.27 30.99 31.25 3,198,289 -1.33(-4.08%)
Sep 18, 2020 33.07 33.22 32.38 32.57 4,176,461 -0.48(-1.47%)
Sep 17, 2020 32.78 33.57 32.49 33.06 4,552,576 +0.02(+0.05%)
Sep 16, 2020 35.13 35.15 32.97 33.04 5,714,930 -2.26(-6.41%)
Sep 15, 2020 35.91 36.10 35.30 35.30 2,507,960 -0.46(-1.28%)
Sep 14, 2020 35.65 35.82 35.35 35.76 3,667,172 +0.38(+1.06%)
Sep 11, 2020 34.89 35.56 34.79 35.39 3,193,229 +0.59(+1.70%)
Sep 10, 2020 35.86 36.05 34.77 34.79 2,471,883 -0.53(-1.49%)
Sep 09, 2020 35.08 35.50 35.00 35.32 2,302,447 +0.57(+1.63%)
Sep 08, 2020 34.67 35.73 34.19 34.75 3,177,050 -0.38(-1.09%)
Sep 04, 2020 35.71 35.99 34.74 35.14 2,781,115 -0.11(-0.31%)
Sep 03, 2020 35.79 36.01 34.82 35.25 3,511,690 -0.61(-1.70%)
Sep 02, 2020 34.96 35.95 34.87 35.86 3,532,716 +1.13(+3.25%)
Sep 01, 2020 33.77 34.82 33.44 34.73 3,201,353 +0.83(+2.44%)
Aug 31, 2020 34.68 34.68 33.90 33.90 4,024,400 -0.56(-1.62%)
Aug 28, 2020 34.01 34.54 33.83 34.46 2,708,416 +0.56(+1.64%)
Aug 27, 2020 34.83 34.83 33.82 33.90 4,251,232 -0.64(-1.85%)
Aug 26, 2020 34.07 34.60 33.82 34.54 3,864,572 +0.44(+1.29%)
Aug 25, 2020 34.58 34.68 33.79 34.10 2,628,630 -0.32(-0.92%)
Aug 24, 2020 34.06 34.58 33.73 34.42 2,349,384 +0.66(+1.95%)
Aug 21, 2020 33.55 33.93 33.41 33.76 1,784,130 -0.06(-0.17%)
Aug 20, 2020 33.65 34.07 33.53 33.82 2,996,233 -0.29(-0.85%)
Aug 19, 2020 34.37 34.62 33.99 34.11 2,678,045 -0.17(-0.49%)
Aug 18, 2020 34.54 34.88 34.21 34.28 1,719,412 -0.32(-0.91%)
Aug 17, 2020 35.01 35.20 34.44 34.59 2,328,494 -0.17(-0.48%)
Aug 14, 2020 34.04 34.85 33.94 34.76 3,291,384 +0.69(+2.03%)
Aug 13, 2020 34.32 34.69 34.07 34.07 1,922,138 -0.46(-1.33%)
Aug 12, 2020 35.05 35.28 34.32 34.53 3,946,906 -0.19(-0.55%)
Aug 11, 2020 34.45 35.27 34.35 34.72 3,794,027 +1.04(+3.09%)
Aug 10, 2020 32.61 33.76 32.61 33.68 3,685,961 +1.31(+4.06%)
Aug 07, 2020 31.82 32.44 31.65 32.36 2,649,025 +0.19(+0.59%)
Aug 06, 2020 32.02 32.47 31.67 32.17 4,429,600 -0.03(-0.10%)
Aug 05, 2020 31.06 32.51 30.86 32.21 6,429,332 +1.30(+4.20%)
Aug 04, 2020 30.95 30.99 30.39 30.91 5,701,885 +0.19(+0.62%)
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.