Skip to main content

Borg Warner (NY: BWA )

34.77 +0.07 (+0.22%)
Streaming Delayed Price Updated: 1:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 40.67 40.67 40.67 0 -0.80(-1.94%)
Dec 28, 2017 41.13 41.48 40.95 41.47 820,862 +0.42(+1.03%)
Dec 27, 2017 40.96 41.14 40.87 41.05 768,827 +0.06(+0.16%)
Dec 26, 2017 41.10 41.26 40.86 40.99 527,824 -0.18(-0.43%)
Dec 22, 2017 41.47 41.57 40.95 41.16 941,222 -0.23(-0.56%)
Dec 21, 2017 42.45 42.52 41.30 41.39 1,614,185 -0.84(-2.00%)
Dec 20, 2017 41.88 42.35 41.71 42.24 2,087,229 +0.68(+1.65%)
Dec 19, 2017 41.54 41.65 41.34 41.55 3,603,721 +0.01(+0.02%)
Dec 18, 2017 41.60 42.00 41.39 41.54 1,722,877 +0.53(+1.28%)
Dec 15, 2017 41.15 41.34 40.79 41.02 3,180,782 -0.01(-0.02%)
Dec 14, 2017 41.62 41.85 41.02 41.03 1,967,839 -0.62(-1.49%)
Dec 13, 2017 42.61 42.70 41.63 41.65 1,517,974 -0.84(-1.99%)
Dec 12, 2017 42.49 42.78 42.33 42.49 1,718,965 -0.14(-0.34%)
Dec 11, 2017 42.86 42.90 42.34 42.63 1,749,106 -0.16(-0.37%)
Dec 08, 2017 42.92 42.92 42.39 42.79 1,311,806 +0.06(+0.15%)
Dec 07, 2017 42.39 42.74 42.18 42.73 1,188,604 +0.50(+1.19%)
Dec 06, 2017 43.02 43.25 42.11 42.23 2,162,649 -1.06(-2.45%)
Dec 05, 2017 43.32 43.36 42.71 43.29 2,380,737 +0.11(+0.26%)
Dec 04, 2017 44.08 44.31 43.14 43.17 1,713,397 -0.61(-1.40%)
Dec 01, 2017 44.43 44.43 42.96 43.79 1,728,853 -0.53(-1.20%)
Nov 30, 2017 43.79 44.46 43.69 44.32 2,512,403 +0.79(+1.81%)
Nov 29, 2017 43.17 43.66 43.09 43.53 1,491,744 +0.45(+1.05%)
Nov 28, 2017 42.27 43.13 42.25 43.08 1,227,062 +0.98(+2.34%)
Nov 27, 2017 42.02 42.21 41.83 42.10 1,649,557 +0.13(+0.32%)
Nov 24, 2017 41.99 42.10 41.83 41.96 519,338 -0.01(-0.02%)
Nov 22, 2017 41.92 42.04 41.71 41.97 1,672,940 +0.19(+0.46%)
Nov 21, 2017 41.78 41.98 41.55 41.78 3,491,499 +0.24(+0.57%)
Nov 20, 2017 41.40 41.89 41.40 41.54 1,722,149 +0.33(+0.79%)
Nov 17, 2017 41.05 41.38 40.90 41.22 2,364,013 -0.08(-0.19%)
Nov 16, 2017 41.20 41.40 40.91 41.30 1,417,566 +0.29(+0.70%)
Nov 15, 2017 40.95 41.26 40.67 41.01 1,340,411 -0.31(-0.75%)
Nov 14, 2017 41.14 41.56 40.99 41.32 1,826,297 +0.03(+0.08%)
Nov 13, 2017 41.08 41.47 40.93 41.29 1,163,758 -0.03(-0.08%)
Nov 10, 2017 41.15 41.60 41.14 41.32 1,169,661 -0.02(-0.06%)
Nov 09, 2017 41.03 41.36 40.83 41.34 1,832,863 -0.07(-0.17%)
Nov 08, 2017 41.41 41.54 40.83 41.41 1,458,888 -0.17(-0.40%)
Nov 07, 2017 41.83 42.05 41.41 41.58 1,373,402 -0.19(-0.46%)
Nov 06, 2017 42.09 42.14 41.45 41.77 1,222,208 -0.26(-0.62%)
Nov 03, 2017 42.08 42.49 41.90 42.03 2,182,242 +0.06(+0.13%)
Nov 02, 2017 41.91 42.19 41.76 41.98 1,857,546 +0.16(+0.38%)
Nov 01, 2017 42.37 42.44 41.76 41.82 1,243,309 -0.02(-0.04%)
Oct 31, 2017 41.82 42.02 41.69 41.83 1,365,314 +0.26(+0.63%)
Oct 30, 2017 41.83 41.90 41.23 41.57 1,879,089 -0.38(-0.91%)
Oct 27, 2017 42.33 42.47 41.10 41.95 1,627,150 -0.40(-0.94%)
Oct 26, 2017 40.99 42.72 40.95 42.35 3,217,711 +1.36(+3.31%)
Oct 25, 2017 41.65 41.79 40.62 40.99 2,926,607 -0.87(-2.07%)
Oct 24, 2017 41.77 42.28 41.68 41.86 1,785,008 +0.49(+1.19%)
Oct 23, 2017 41.39 41.73 41.35 41.37 1,970,855 -0.06(-0.13%)
Oct 20, 2017 41.63 41.74 41.37 41.42 1,896,618 +0.12(+0.29%)
Oct 19, 2017 41.37 41.37 40.89 41.30 939,770 -0.27(-0.65%)
Oct 18, 2017 41.38 41.87 41.36 41.57 1,427,902 +0.29(+0.71%)
Oct 17, 2017 41.35 41.53 41.15 41.28 1,344,669 -0.12(-0.29%)
Oct 16, 2017 40.82 41.42 40.57 41.40 2,364,704 +0.83(+2.03%)
Oct 13, 2017 40.72 41.04 40.46 40.57 1,353,557 +0.17(+0.41%)
Oct 12, 2017 40.68 40.87 39.90 40.41 3,213,396 -0.87(-2.10%)
Oct 11, 2017 41.26 41.39 40.84 41.27 1,056,292 +0.02(+0.04%)
Oct 10, 2017 41.33 41.54 41.03 41.26 1,310,724 -0.01(-0.02%)
Oct 09, 2017 41.26 41.38 41.03 41.26 661,824 +0.10(+0.25%)
Oct 06, 2017 41.20 41.35 41.03 41.16 1,744,298 -0.15(-0.36%)
Oct 05, 2017 41.68 41.68 41.22 41.31 1,677,715 -0.31(-0.74%)
Oct 04, 2017 41.11 41.68 41.11 41.62 1,754,081 +0.51(+1.24%)
Oct 03, 2017 41.56 41.83 41.09 41.11 2,368,294 -0.03(-0.08%)
Oct 02, 2017 40.60 41.26 40.45 41.14 2,854,272 +0.49(+1.21%)
Sep 29, 2017 39.89 40.91 39.65 40.65 3,634,282 +0.75(+1.87%)
Sep 28, 2017 39.98 40.33 39.41 39.91 2,789,556 -0.13(-0.34%)
Sep 27, 2017 39.80 40.04 2,033,048 -0.31(-0.77%)
Sep 26, 2017 40.16 40.56 39.89 40.35 1,530,301 +0.28(+0.69%)
Sep 25, 2017 39.68 40.08 39.67 40.07 1,767,979 +0.43(+1.08%)
Sep 22, 2017 39.34 39.82 39.34 39.64 1,503,279 +0.29(+0.75%)
Sep 21, 2017 39.22 39.39 38.92 39.35 2,065,211 +0.10(+0.26%)
Sep 20, 2017 39.04 39.30 38.87 39.25 1,633,168 +0.29(+0.75%)
Sep 19, 2017 39.04 39.08 38.50 38.95 1,783,207 -0.06(-0.16%)
Sep 18, 2017 38.80 39.04 38.53 39.02 1,966,213 +0.33(+0.84%)
Sep 15, 2017 38.22 38.88 38.20 38.69 2,641,892 +0.39(+1.02%)
Sep 14, 2017 37.79 38.32 37.79 38.30 1,857,471 +0.50(+1.32%)
Sep 13, 2017 37.69 37.99 37.34 37.80 1,636,072 +0.07(+0.19%)
Sep 12, 2017 37.34 37.82 37.20 37.73 1,357,968 +0.44(+1.19%)
Sep 11, 2017 36.90 37.44 36.75 37.29 1,723,593 +0.63(+1.71%)
Sep 08, 2017 36.48 36.79 36.31 36.66 1,138,930 +0.10(+0.26%)
Sep 07, 2017 36.89 37.00 36.41 36.57 1,800,685 -0.27(-0.73%)
Sep 06, 2017 36.71 36.90 36.26 36.84 1,838,339 +0.37(+1.00%)
Sep 05, 2017 36.96 37.02 36.24 36.47 1,886,138 -0.56(-1.50%)
Sep 01, 2017 37.03 37.48 36.89 37.03 1,718,133 +0.20(+0.54%)
Aug 31, 2017 35.72 36.98 35.72 36.83 3,116,629 +1.29(+3.64%)
Aug 30, 2017 35.16 35.53 35.09 35.53 7,165,653 +0.44(+1.24%)
Aug 29, 2017 34.73 35.23 34.66 35.10 2,009,551 +0.09(+0.27%)
Aug 28, 2017 34.96 35.09 34.69 35.00 1,420,102 +0.07(+0.20%)
Aug 25, 2017 35.41 35.41 34.91 34.93 1,487,762 -0.15(-0.43%)
Aug 24, 2017 35.56 35.65 34.96 35.08 2,732,379 -0.28(-0.81%)
Aug 23, 2017 35.30 35.67 35.28 35.37 1,801,586 -0.17(-0.49%)
Aug 22, 2017 35.52 35.73 35.41 35.54 2,563,191 +0.25(+0.69%)
Aug 21, 2017 35.06 35.35 34.88 35.30 1,690,095 +0.22(+0.63%)
Aug 18, 2017 35.18 35.39 34.98 35.07 2,444,835 -0.21(-0.61%)
Aug 17, 2017 35.73 35.86 35.26 35.29 1,440,499 -0.59(-1.65%)
Aug 16, 2017 36.03 36.28 35.76 35.88 1,184,709 +0.09(+0.24%)
Aug 15, 2017 35.84 36.05 35.75 35.79 1,814,920 +0.06(+0.18%)
Aug 14, 2017 35.69 35.94 35.45 35.73 2,637,262 +0.40(+1.14%)
Aug 11, 2017 35.46 35.77 35.24 35.33 1,776,124 -0.19(-0.53%)
Aug 10, 2017 36.65 36.68 35.49 35.52 2,561,426 -1.29(-3.50%)
Aug 09, 2017 36.88 37.25 36.61 36.81 1,911,163 -0.35(-0.94%)
Aug 08, 2017 36.79 37.53 36.79 37.15 2,733,341 +0.37(+1.01%)
Aug 07, 2017 36.94 37.11 36.62 36.78 2,752,269 -0.14(-0.39%)
Aug 04, 2017 36.55 37.05 36.31 36.92 4,019,002 +0.63(+1.74%)
Aug 03, 2017 36.38 36.99 36.24 36.29 2,622,099 -0.21(-0.59%)
Aug 02, 2017 35.90 36.56 35.90 36.51 2,595,991 +0.25(+0.70%)
Aug 01, 2017 36.96 37.18 35.58 36.25 3,667,412 -0.72(-1.95%)
Jul 31, 2017 37.34 37.60 36.64 36.97 1,586,569 -0.13(-0.36%)
Jul 28, 2017 37.18 37.31 36.72 37.11 3,237,897 -0.09(-0.23%)
Jul 27, 2017 37.69 37.99 36.73 37.19 4,953,868 +0.92(+2.53%)
Jul 26, 2017 36.22 36.70 36.08 36.28 4,565,245 +0.02(+0.04%)
Jul 25, 2017 35.79 36.46 35.51 36.26 2,400,966 +0.89(+2.50%)
Jul 24, 2017 35.51 35.74 35.28 35.37 2,792,564 -0.16(-0.45%)
Jul 21, 2017 36.23 36.23 35.26 35.53 3,533,724 -1.08(-2.96%)
Jul 20, 2017 37.16 37.18 36.58 36.62 2,464,789 -0.37(-1.01%)
Jul 19, 2017 36.73 37.01 36.55 36.99 1,556,254 +0.45(+1.23%)
Jul 18, 2017 36.54 36.66 36.17 36.54 1,576,566 -0.02(-0.06%)
Jul 17, 2017 36.82 36.91 36.40 36.56 1,856,950 -0.03(-0.09%)
Jul 14, 2017 36.59 36.73 36.32 36.59 1,792,765 +0.05(+0.13%)
Jul 13, 2017 36.05 36.74 35.99 36.55 2,733,770 +0.47(+1.29%)
Jul 12, 2017 36.23 36.57 35.88 36.08 2,928,826 +0.06(+0.18%)
Jul 11, 2017 35.67 36.25 35.56 36.02 2,753,937 +0.36(+1.00%)
Jul 10, 2017 34.98 35.71 34.86 35.66 4,657,931 +0.78(+2.25%)
Jul 07, 2017 33.90 35.01 33.77 34.88 3,710,702 +0.86(+2.53%)
Jul 06, 2017 34.11 34.30 33.84 34.01 2,360,651 -0.14(-0.42%)
Jul 05, 2017 34.09 34.28 33.29 34.16 2,874,778 +0.00(+0.00%)
Jul 03, 2017 33.86 34.79 33.82 34.16 1,675,928 +0.65(+1.94%)
Jun 30, 2017 32.96 33.67 32.73 33.51 3,318,834 +0.89(+2.72%)
Jun 29, 2017 32.75 32.99 32.28 32.62 2,213,660 +0.06(+0.17%)
Jun 28, 2017 32.79 32.97 32.57 32.57 3,048,966 +0.08(+0.24%)
Jun 27, 2017 33.13 32.82 31.64 32.49 2,603,336 -0.64(-1.93%)
Jun 26, 2017 32.62 33.26 32.57 33.13 2,370,013 +0.54(+1.65%)
Jun 23, 2017 32.30 32.63 32.12 32.59 3,424,129 +0.27(+0.83%)
Jun 22, 2017 32.23 32.44 31.91 32.32 1,273,177 -0.13(-0.41%)
Jun 21, 2017 32.49 32.55 32.01 32.46 1,821,974 +0.24(+0.74%)
Jun 20, 2017 32.50 32.61 32.11 32.22 1,924,382 -0.47(-1.45%)
Jun 19, 2017 32.52 32.84 32.47 32.69 2,343,967 +0.27(+0.83%)
Jun 16, 2017 34.19 34.19 31.97 32.42 5,030,398 -1.84(-5.38%)
Jun 15, 2017 33.82 34.28 33.73 34.27 1,498,541 +0.06(+0.19%)
Jun 14, 2017 34.74 34.84 34.05 34.20 1,972,275 -0.55(-1.57%)
Jun 13, 2017 34.69 34.92 34.35 34.75 1,459,921 +0.21(+0.62%)
Jun 12, 2017 33.99 34.73 33.98 34.54 2,153,743 +0.55(+1.63%)
Jun 09, 2017 33.51 34.19 33.19 33.98 3,797,186 +0.42(+1.25%)
Jun 08, 2017 33.98 33.44 33.56 3,125,271 -1.02(-2.95%)
Jun 07, 2017 34.78 34.88 34.32 34.58 2,163,805 -0.16(-0.46%)
Jun 06, 2017 34.83 34.93 34.50 34.74 1,569,960 -0.31(-0.88%)
Jun 05, 2017 35.02 35.15 34.81 35.05 1,304,041 +0.03(+0.09%)
Jun 02, 2017 35.00 35.46 34.71 35.02 2,809,939 -0.07(-0.20%)
Jun 01, 2017 34.16 35.64 33.86 35.09 5,466,014 +1.46(+4.35%)
May 31, 2017 33.53 33.66 32.64 33.63 3,821,192 +0.25(+0.76%)
May 30, 2017 32.59 33.54 32.30 33.37 4,022,251 +1.06(+3.28%)
May 26, 2017 31.85 32.47 31.85 32.31 1,239,458 +0.44(+1.39%)
May 25, 2017 32.52 32.57 31.55 31.87 2,318,216 -0.49(-1.51%)
May 24, 2017 32.28 32.42 32.08 32.36 1,072,549 +0.18(+0.56%)
May 23, 2017 32.77 32.77 32.01 32.18 1,681,385 -0.43(-1.33%)
May 22, 2017 32.16 32.67 31.93 32.61 1,938,712 +0.76(+2.40%)
May 19, 2017 31.77 32.20 31.77 31.85 1,474,308 +0.21(+0.67%)
May 18, 2017 31.46 31.82 31.38 31.64 1,429,536 +0.15(+0.48%)
May 17, 2017 33.27 32.69 31.44 31.49 3,138,346 -1.79(-5.38%)
May 16, 2017 33.39 33.40 32.91 33.27 1,556,905 +0.15(+0.45%)
May 15, 2017 32.91 33.25 32.90 33.13 1,575,692 +0.29(+0.89%)
May 12, 2017 32.83 33.03 32.73 32.83 1,812,435 -0.14(-0.43%)
May 11, 2017 33.18 33.24 32.68 32.98 1,500,279 -0.24(-0.74%)
May 10, 2017 33.01 33.27 32.90 33.22 2,261,083 +0.19(+0.57%)
May 09, 2017 32.88 33.18 32.85 33.03 2,184,329 +0.23(+0.70%)
May 08, 2017 32.89 33.11 32.64 32.80 2,709,643 -0.09(-0.29%)
May 05, 2017 32.79 32.91 32.47 32.90 1,745,840 +0.32(+0.97%)
May 04, 2017 32.36 32.63 32.12 32.58 2,177,462 +0.26(+0.81%)
May 03, 2017 31.76 32.45 31.66 32.32 3,120,763 +0.09(+0.29%)
May 02, 2017 33.61 33.83 32.09 32.23 4,442,674 -1.51(-4.46%)
May 01, 2017 33.58 34.21 33.42 33.73 2,961,459 +0.40(+1.21%)
Apr 28, 2017 33.31 33.37 32.99 33.33 2,658,757 +0.11(+0.33%)
Apr 27, 2017 33.47 33.70 31.86 33.22 3,453,321 +0.85(+2.63%)
Apr 26, 2017 32.24 32.74 32.10 32.37 2,398,353 +0.17(+0.54%)
Apr 25, 2017 32.03 32.38 31.86 32.19 1,765,287 +0.31(+0.96%)
Apr 24, 2017 31.70 31.96 31.52 31.89 1,949,346 +0.74(+2.38%)
Apr 21, 2017 31.53 31.65 31.04 31.15 2,158,610 -0.47(-1.47%)
Apr 20, 2017 31.53 32.05 31.52 31.61 2,976,361 +0.35(+1.14%)
Apr 19, 2017 30.88 31.53 30.85 31.26 2,753,842 +0.63(+2.06%)
Apr 18, 2017 30.27 30.77 30.27 30.63 2,062,778 +0.09(+0.28%)
Apr 17, 2017 30.10 30.56 29.99 30.54 1,534,295 +0.58(+1.92%)
Apr 13, 2017 30.26 30.68 29.96 29.96 1,914,986 -0.46(-1.50%)
Apr 12, 2017 30.13 30.54 30.02 30.42 3,532,935 +0.27(+0.89%)
Apr 11, 2017 29.92 30.18 29.67 30.15 3,414,613 +0.20(+0.66%)
Apr 10, 2017 29.97 30.14 29.72 29.96 2,257,645 -0.02(-0.08%)
Apr 07, 2017 29.80 30.13 29.59 29.98 2,399,212 +0.03(+0.11%)
Apr 06, 2017 30.07 30.23 29.69 29.95 3,811,601 -0.15(-0.50%)
Apr 05, 2017 30.75 30.82 30.07 30.10 4,096,845 -0.40(-1.32%)
Apr 04, 2017 31.61 31.68 30.38 30.50 5,211,404 -1.30(-4.09%)
Apr 03, 2017 33.07 33.07 31.08 31.80 4,943,437 -1.14(-3.47%)
Mar 31, 2017 33.00 33.20 32.89 32.94 2,082,856 -0.13(-0.41%)
Mar 30, 2017 33.02 33.14 32.83 33.08 956,790 +0.02(+0.07%)
Mar 29, 2017 32.93 33.34 32.87 33.05 1,331,743 +0.14(+0.43%)
Mar 28, 2017 32.49 33.06 32.38 32.91 3,324,214 +0.43(+1.34%)
Mar 27, 2017 32.03 32.51 31.85 32.48 1,953,555 -0.06(-0.19%)
Mar 24, 2017 32.59 32.72 32.32 32.54 1,913,454 +0.06(+0.17%)
Mar 23, 2017 32.57 32.62 32.20 32.49 2,421,405 -0.21(-0.65%)
Mar 22, 2017 32.27 32.90 31.86 32.70 3,687,601 +0.50(+1.57%)
Mar 21, 2017 33.72 33.72 32.16 32.19 2,353,670 -1.36(-4.06%)
Mar 20, 2017 33.73 33.83 33.42 33.56 1,510,232 -0.15(-0.44%)
Mar 17, 2017 34.34 34.34 33.50 33.71 2,703,498 -0.70(-2.04%)
Mar 16, 2017 34.73 34.88 34.35 34.41 1,726,982 -0.24(-0.68%)
Mar 15, 2017 34.07 34.87 33.95 34.65 2,313,307 +0.73(+2.16%)
Mar 14, 2017 33.35 33.99 33.29 33.91 2,124,950 +0.32(+0.96%)
Mar 13, 2017 33.11 33.64 33.02 33.59 2,174,880 +0.65(+1.96%)
Mar 10, 2017 33.05 33.24 32.75 32.94 2,128,337 +0.18(+0.55%)
Mar 09, 2017 33.10 33.10 32.62 32.76 1,987,806 -0.30(-0.91%)
Mar 08, 2017 32.90 33.17 32.77 33.06 1,909,314 +0.20(+0.60%)
Mar 07, 2017 32.97 33.10 32.64 32.87 2,515,812 -0.17(-0.50%)
Mar 06, 2017 33.43 33.50 32.96 33.03 2,184,662 -0.84(-2.47%)
Mar 03, 2017 34.00 34.06 33.66 33.87 2,553,607 -0.14(-0.42%)
Mar 02, 2017 33.91 34.21 33.84 34.01 2,566,478 +0.12(+0.35%)
Mar 01, 2017 33.81 34.24 33.69 33.89 2,666,381 +0.63(+1.90%)
Feb 28, 2017 33.26 33.55 33.16 33.26 2,235,928 -0.21(-0.61%)
Feb 27, 2017 32.69 33.48 32.60 33.46 2,360,591 +0.84(+2.56%)
Feb 24, 2017 33.00 33.04 32.39 32.63 3,227,463 -0.74(-2.21%)
Feb 23, 2017 33.70 33.85 33.27 33.37 1,874,819 -0.24(-0.70%)
Feb 22, 2017 33.46 33.67 33.31 33.60 1,759,998 +0.11(+0.33%)
Feb 21, 2017 33.48 34.03 33.17 33.49 3,092,237 +0.20(+0.59%)
Feb 17, 2017 33.30 33.30 33.30 0 +0.79(+2.42%)
Feb 16, 2017 32.94 33.19 32.35 32.51 1,730,299 -0.42(-1.26%)
Feb 15, 2017 32.60 33.04 32.30 32.93 1,950,375 +0.32(+0.99%)
Feb 14, 2017 32.79 32.93 32.31 32.60 2,155,511 -0.13(-0.41%)
Feb 13, 2017 32.74 33.14 32.52 32.74 2,909,644 +0.03(+0.10%)
Feb 10, 2017 32.13 32.72 32.05 32.71 2,672,777 +0.77(+2.41%)
Feb 09, 2017 31.43 32.46 31.43 31.94 3,258,619 +0.15(+0.47%)
Feb 08, 2017 31.54 31.89 31.31 31.79 2,538,329 +0.28(+0.90%)
Feb 07, 2017 31.81 31.81 31.19 31.50 2,136,309 -0.37(-1.16%)
Feb 06, 2017 31.63 31.89 31.58 31.87 1,099,632 -0.02(-0.07%)
Feb 03, 2017 31.98 32.12 31.79 31.90 1,303,481 +0.10(+0.32%)
Feb 02, 2017 32.22 32.42 31.64 31.80 2,339,576 -0.44(-1.36%)
Feb 01, 2017 32.33 32.60 31.96 32.24 1,558,666 +0.16(+0.49%)
Jan 31, 2017 31.76 32.10 31.48 32.08 2,302,518 +0.21(+0.67%)
Jan 30, 2017 31.84 31.93 31.33 31.87 2,166,503 +0.13(+0.40%)
Jan 27, 2017 32.05 32.16 31.58 31.74 1,230,880 -0.30(-0.93%)
Jan 26, 2017 32.31 32.55 31.97 32.04 1,576,146 -0.41(-1.26%)
Jan 25, 2017 32.02 32.46 32.02 32.45 1,160,428 +0.68(+2.15%)
Jan 24, 2017 31.26 31.84 31.25 31.76 2,733,032 +0.73(+2.35%)
Jan 23, 2017 31.32 31.52 30.88 31.03 2,039,002 -0.28(-0.90%)
Jan 20, 2017 31.36 31.45 31.04 31.32 2,296,712 +0.03(+0.10%)
Jan 19, 2017 31.36 31.41 31.13 31.29 2,275,681 +0.03(+0.10%)
Jan 18, 2017 31.41 31.41 31.12 31.25 2,576,174 -0.01(-0.02%)
Jan 17, 2017 31.52 31.65 31.16 31.26 2,037,869 -0.40(-1.27%)
Jan 13, 2017 31.66 31.66 31.66 0 +0.24(+0.78%)
Jan 12, 2017 31.54 31.72 30.89 31.42 3,101,329 -0.10(-0.32%)
Jan 11, 2017 31.91 31.97 30.98 31.52 5,652,629 -0.51(-1.59%)
Jan 10, 2017 32.19 32.53 31.86 32.03 3,547,729 -0.04(-0.12%)
Jan 09, 2017 32.20 32.46 31.84 32.07 1,974,009 -0.22(-0.68%)
Jan 06, 2017 32.20 32.50 31.84 32.29 2,277,404 +0.26(+0.81%)
Jan 05, 2017 32.01 32.31 31.58 32.03 2,259,809 -0.04(-0.12%)
Jan 04, 2017 31.42 32.13 30.77 32.07 2,037,700 +0.59(+1.87%)
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.