Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Borg Warner (NY: BWA )

33.19 +0.37 (+1.13%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2016 30.99 30.99 30.99 0 -0.04(-0.13%)
Dec 29, 2016 31.02 31.17 30.88 31.03 1,278,161 +0.13(+0.41%)
Dec 28, 2016 31.64 31.80 30.82 30.90 1,371,958 -0.61(-1.92%)
Dec 27, 2016 31.27 31.75 31.24 31.51 1,003,944 +0.29(+0.93%)
Dec 23, 2016 31.22 31.22 31.22 0 +0.08(+0.25%)
Dec 22, 2016 31.74 31.77 30.98 31.14 2,201,748 -0.74(-2.32%)
Dec 21, 2016 31.83 32.09 31.69 31.88 2,123,418 +0.15(+0.47%)
Dec 20, 2016 31.60 32.16 31.36 31.73 2,858,878 +0.42(+1.33%)
Dec 19, 2016 30.57 31.31 30.57 31.31 3,152,706 +0.09(+0.28%)
Dec 16, 2016 31.21 31.41 30.90 31.23 6,262,485 +0.22(+0.71%)
Dec 15, 2016 30.87 31.39 30.78 31.01 3,101,244 +0.12(+0.38%)
Dec 14, 2016 31.61 31.78 30.85 30.89 3,134,509 -1.15(-3.58%)
Dec 13, 2016 32.04 32.23 31.70 32.04 2,935,422 -0.26(-0.80%)
Dec 12, 2016 32.80 32.81 32.20 32.30 3,197,629 -0.60(-1.82%)
Dec 09, 2016 32.69 32.91 32.40 32.89 2,887,605 +0.18(+0.55%)
Dec 08, 2016 32.79 32.94 32.44 32.71 4,031,960 +0.02(+0.07%)
Dec 07, 2016 31.00 32.99 30.97 32.69 7,618,900 +1.92(+6.23%)
Dec 06, 2016 29.38 31.04 29.31 30.77 7,694,489 +1.31(+4.45%)
Dec 05, 2016 28.67 29.70 28.63 29.46 4,959,609 +1.12(+3.94%)
Dec 02, 2016 28.88 29.03 28.08 28.34 4,391,082 -0.60(-2.06%)
Dec 01, 2016 28.27 29.33 28.24 28.94 5,725,960 +0.97(+3.46%)
Nov 30, 2016 27.43 28.32 27.30 27.97 4,057,470 +0.90(+3.31%)
Nov 29, 2016 27.50 27.53 27.06 27.08 2,040,981 -0.62(-2.24%)
Nov 28, 2016 27.91 28.14 27.62 27.70 2,070,075 -0.23(-0.81%)
Nov 25, 2016 27.78 28.16 27.71 27.93 1,522,666 +0.23(+0.82%)
Nov 23, 2016 27.70 27.70 27.70 0 -0.33(-1.17%)
Nov 22, 2016 28.09 28.20 27.63 28.03 3,108,467 -0.27(-0.97%)
Nov 21, 2016 28.12 28.47 27.89 28.30 2,495,547 +0.38(+1.35%)
Nov 18, 2016 27.71 28.14 27.57 27.93 3,137,179 +0.23(+0.85%)
Nov 17, 2016 27.00 27.70 26.94 27.69 3,009,370 +0.70(+2.58%)
Nov 16, 2016 26.78 27.06 26.70 26.99 2,901,984 +0.02(+0.09%)
Nov 15, 2016 26.78 27.05 26.47 26.97 3,583,120 +0.19(+0.70%)
Nov 14, 2016 27.06 27.48 26.46 26.78 4,836,382 -0.13(-0.47%)
Nov 11, 2016 27.49 27.93 26.69 26.91 6,316,077 -0.64(-2.33%)
Nov 10, 2016 26.70 27.75 26.61 27.55 5,009,083 +0.92(+3.44%)
Nov 09, 2016 26.38 26.52 25.90 26.63 6,146,838 -1.05(-3.79%)
Nov 08, 2016 27.47 27.79 27.17 27.68 2,433,754 +0.12(+0.43%)
Nov 07, 2016 27.35 27.59 27.15 27.57 2,380,348 +0.88(+3.31%)
Nov 04, 2016 26.77 27.08 26.61 26.68 2,446,315 -0.11(-0.41%)
Nov 03, 2016 27.35 27.56 26.72 26.79 2,783,012 -0.41(-1.52%)
Nov 02, 2016 27.49 27.83 27.19 27.21 2,902,567 -0.40(-1.45%)
Nov 01, 2016 28.20 28.30 27.32 27.60 2,496,821 -0.45(-1.59%)
Oct 31, 2016 27.95 28.29 27.78 28.05 2,824,717 +0.16(+0.59%)
Oct 28, 2016 27.72 28.26 27.57 27.89 3,225,703 +0.15(+0.54%)
Oct 27, 2016 27.00 27.92 26.70 27.74 5,629,737 +0.04(+0.14%)
Oct 26, 2016 27.27 28.18 27.23 27.70 6,817,562 +0.34(+1.26%)
Oct 25, 2016 27.63 27.90 26.99 27.35 4,135,091 -0.41(-1.47%)
Oct 24, 2016 27.49 27.80 27.40 27.76 2,194,377 +0.53(+1.95%)
Oct 21, 2016 27.06 27.33 26.70 27.23 2,734,045 -0.13(-0.49%)
Oct 20, 2016 27.26 27.41 27.11 27.36 2,423,961 +0.06(+0.23%)
Oct 19, 2016 26.43 27.32 26.28 27.30 3,095,327 +0.97(+3.69%)
Oct 18, 2016 27.03 27.03 25.90 26.33 4,296,889 -0.41(-1.52%)
Oct 17, 2016 27.10 27.44 26.73 26.74 2,840,933 -0.40(-1.47%)
Oct 14, 2016 27.32 27.57 27.03 27.13 2,318,031 +0.10(+0.38%)
Oct 13, 2016 27.49 27.54 26.97 27.03 3,944,129 -0.83(-2.98%)
Oct 12, 2016 27.82 27.90 27.65 27.86 3,373,272 +0.03(+0.11%)
Oct 11, 2016 28.15 28.26 27.69 27.83 3,390,540 -0.42(-1.50%)
Oct 10, 2016 28.12 28.43 28.07 28.25 3,598,911 +0.32(+1.15%)
Oct 07, 2016 27.69 27.99 27.39 27.93 4,735,583 +0.14(+0.51%)
Oct 06, 2016 27.57 27.95 27.19 27.79 4,517,147 -0.62(-2.18%)
Oct 05, 2016 27.57 28.59 27.55 28.41 3,512,361 +0.98(+3.57%)
Oct 04, 2016 27.74 27.85 27.30 27.43 2,861,866 -0.11(-0.40%)
Oct 03, 2016 27.54 27.60 27.36 27.54 1,743,469 +0.01(+0.03%)
Sep 30, 2016 27.07 27.66 26.97 27.53 2,890,930 +0.69(+2.57%)
Sep 29, 2016 27.15 27.42 26.81 26.85 1,864,217 -0.38(-1.41%)
Sep 28, 2016 27.13 27.37 26.81 27.23 3,609,470 +0.23(+0.87%)
Sep 27, 2016 27.13 27.20 26.81 26.99 2,541,037 -0.19(-0.69%)
Sep 26, 2016 27.25 27.28 27.03 27.18 3,503,802 -0.28(-1.03%)
Sep 23, 2016 27.40 27.60 27.34 27.46 2,268,975 -0.01(-0.03%)
Sep 22, 2016 27.06 27.52 27.06 27.47 3,592,295 +0.79(+2.96%)
Sep 21, 2016 26.95 27.16 26.59 26.68 5,776,799 -0.13(-0.50%)
Sep 20, 2016 27.29 27.35 26.67 26.81 1,979,595 -0.23(-0.87%)
Sep 19, 2016 27.60 27.84 26.97 27.05 2,677,079 -0.26(-0.95%)
Sep 16, 2016 27.31 27.40 27.03 27.31 6,590,658 -0.16(-0.57%)
Sep 15, 2016 27.36 27.68 27.24 27.46 4,527,949 +0.14(+0.52%)
Sep 14, 2016 27.24 27.51 26.77 27.32 3,326,900 +0.08(+0.29%)
Sep 13, 2016 27.21 27.64 27.07 27.24 4,206,966 -0.37(-1.33%)
Sep 12, 2016 26.81 27.78 26.69 27.61 5,318,626 +0.89(+3.34%)
Sep 09, 2016 27.78 27.88 26.72 26.72 4,507,521 -1.33(-4.74%)
Sep 08, 2016 28.18 28.27 27.83 28.05 3,780,707 -0.22(-0.78%)
Sep 07, 2016 27.82 28.55 27.79 28.27 5,184,192 +0.45(+1.60%)
Sep 06, 2016 27.71 27.90 27.41 27.82 4,014,272 +0.35(+1.28%)
Sep 02, 2016 27.28 27.47 27.47 27.47 5,172,620 +0.38(+1.42%)
Sep 01, 2016 27.04 27.50 26.81 27.09 3,343,887 +0.17(+0.64%)
Aug 31, 2016 26.77 27.17 26.63 26.92 2,670,252 +0.05(+0.17%)
Aug 30, 2016 26.51 27.03 26.45 26.87 4,271,116 +0.36(+1.36%)
Aug 29, 2016 26.25 26.66 26.18 26.51 2,076,384 +0.27(+1.04%)
Aug 26, 2016 26.91 26.91 26.16 26.24 2,363,371 -0.09(-0.36%)
Aug 25, 2016 26.38 26.46 26.03 26.33 2,734,515 -0.17(-0.65%)
Aug 24, 2016 26.89 26.94 26.46 26.50 1,825,093 -0.37(-1.36%)
Aug 23, 2016 26.91 27.13 26.76 26.87 1,824,511 +0.18(+0.67%)
Aug 22, 2016 26.56 26.74 26.32 26.69 1,794,668 +0.02(+0.06%)
Aug 19, 2016 26.32 26.74 26.31 26.67 2,674,500 +0.16(+0.59%)
Aug 18, 2016 26.49 26.70 26.26 26.52 2,755,759 +0.01(+0.03%)
Aug 17, 2016 26.70 26.80 26.41 26.51 2,593,537 -0.19(-0.73%)
Aug 16, 2016 26.70 26.88 26.59 26.70 2,359,709 -0.04(-0.15%)
Aug 15, 2016 26.47 27.05 26.42 26.74 2,207,915 +0.38(+1.45%)
Aug 12, 2016 26.36 26.63 26.17 26.36 1,524,760 -0.15(-0.56%)
Aug 11, 2016 26.40 26.65 26.30 26.51 1,802,025 +0.23(+0.86%)
Aug 10, 2016 26.32 26.42 26.17 26.28 1,356,296 +0.00(+0.00%)
Aug 09, 2016 25.99 26.45 25.93 26.28 1,853,077 +0.22(+0.84%)
Aug 08, 2016 26.03 26.44 25.93 26.06 1,615,672 +0.13(+0.51%)
Aug 05, 2016 25.60 26.17 25.51 25.93 1,785,033 +0.53(+2.09%)
Aug 04, 2016 25.52 25.73 25.35 25.40 2,003,579 -0.10(-0.40%)
Aug 03, 2016 24.79 25.56 24.68 25.50 2,787,616 +0.45(+1.81%)
Aug 02, 2016 25.64 25.66 24.55 25.05 5,394,834 -0.76(-2.96%)
Aug 01, 2016 25.87 26.14 25.61 25.81 2,717,820 -0.05(-0.21%)
Jul 29, 2016 25.39 26.17 25.37 25.87 4,413,779 +0.54(+2.12%)
Jul 28, 2016 25.78 26.07 24.90 25.33 4,506,430 -1.34(-5.03%)
Jul 27, 2016 26.49 27.06 26.36 26.67 5,148,576 +0.21(+0.80%)
Jul 26, 2016 26.02 26.53 25.89 26.46 2,476,511 +0.53(+2.04%)
Jul 25, 2016 25.79 25.98 25.69 25.93 1,783,758 +0.19(+0.73%)
Jul 22, 2016 25.84 25.88 25.37 25.74 1,842,759 -0.14(-0.54%)
Jul 21, 2016 25.42 25.92 25.35 25.88 2,364,660 +0.73(+2.91%)
Jul 20, 2016 24.84 25.25 24.67 25.15 1,446,878 +0.31(+1.26%)
Jul 19, 2016 24.78 24.98 24.65 24.84 1,472,845 -0.24(-0.96%)
Jul 18, 2016 24.79 25.25 24.63 25.08 2,288,584 +0.24(+0.97%)
Jul 15, 2016 24.66 25.07 24.33 24.84 3,181,086 +0.25(+1.01%)
Jul 14, 2016 24.80 25.00 24.49 24.59 2,424,884 +0.29(+1.19%)
Jul 13, 2016 24.55 24.55 23.96 24.30 2,319,053 -0.13(-0.54%)
Jul 12, 2016 24.59 25.10 24.26 24.43 3,389,909 +0.26(+1.06%)
Jul 11, 2016 24.03 24.68 24.03 24.18 2,695,924 +0.34(+1.44%)
Jul 08, 2016 23.15 24.03 22.94 23.83 4,160,513 +0.90(+3.91%)
Jul 07, 2016 22.50 23.21 22.47 22.94 2,014,951 +0.58(+2.58%)
Jul 06, 2016 21.91 22.49 21.54 22.36 4,662,829 +0.12(+0.56%)
Jul 05, 2016 23.17 23.30 22.19 22.24 2,919,962 -1.38(-5.84%)
Jul 01, 2016 23.37 23.62 23.62 23.62 4,061,735 +0.60(+2.61%)
Jun 30, 2016 22.88 23.02 22.31 23.02 3,356,001 +0.18(+0.79%)
Jun 29, 2016 22.38 22.90 22.04 22.84 3,400,346 +0.68(+3.06%)
Jun 28, 2016 21.96 22.28 21.88 22.16 3,907,961 +0.57(+2.64%)
Jun 27, 2016 23.30 23.34 21.46 21.59 6,780,575 -2.19(-9.21%)
Jun 24, 2016 25.04 25.12 23.47 23.78 10,489,653 -2.49(-9.50%)
Jun 23, 2016 26.24 26.59 26.11 26.27 4,395,168 +0.43(+1.66%)
Jun 22, 2016 25.83 26.25 25.79 25.85 3,041,210 -0.16(-0.60%)
Jun 21, 2016 26.62 26.62 25.72 26.00 4,084,545 -1.08(-3.97%)
Jun 20, 2016 26.66 27.41 26.64 27.08 3,305,082 +0.97(+3.73%)
Jun 17, 2016 25.65 26.28 25.58 26.10 2,319,660 +0.43(+1.67%)
Jun 16, 2016 25.16 25.71 24.90 25.67 2,190,035 +0.26(+1.01%)
Jun 15, 2016 25.18 26.02 25.14 25.42 1,763,683 +0.35(+1.40%)
Jun 14, 2016 25.38 25.79 24.86 25.07 3,302,640 -0.47(-1.83%)
Jun 13, 2016 26.03 26.18 25.52 25.53 1,883,836 -0.71(-2.70%)
Jun 10, 2016 26.65 26.82 26.23 26.24 1,909,606 -0.78(-2.89%)
Jun 09, 2016 26.83 27.09 26.52 27.02 1,593,407 +0.03(+0.12%)
Jun 08, 2016 27.33 27.57 26.97 26.99 1,891,765 -0.18(-0.66%)
Jun 07, 2016 26.79 27.32 26.67 27.17 2,754,051 +0.37(+1.40%)
Jun 06, 2016 26.40 26.87 26.13 26.80 2,654,208 +0.54(+2.05%)
Jun 03, 2016 26.75 26.75 25.96 26.26 2,281,266 -0.56(-2.09%)
Jun 02, 2016 26.06 26.89 25.96 26.82 1,877,556 +0.67(+2.56%)
Jun 01, 2016 26.20 26.39 25.50 26.15 3,478,363 -0.38(-1.44%)
May 31, 2016 26.19 26.67 26.15 26.53 2,457,709 +0.34(+1.28%)
May 27, 2016 25.90 26.20 26.20 26.20 2,175,673 +0.30(+1.14%)
May 26, 2016 26.20 26.24 25.78 25.90 1,590,573 -0.26(-0.98%)
May 25, 2016 25.79 26.24 25.79 26.16 1,993,105 +0.43(+1.66%)
May 24, 2016 25.41 25.92 25.11 25.73 2,046,601 +0.52(+2.06%)
May 23, 2016 25.40 25.54 25.02 25.21 1,444,687 -0.30(-1.16%)
May 20, 2016 25.24 25.60 25.05 25.50 1,345,096 +0.40(+1.61%)
May 19, 2016 25.71 25.95 25.01 25.10 2,569,866 -0.86(-3.32%)
May 18, 2016 25.80 26.28 25.54 25.96 2,320,462 -0.02(-0.09%)
May 17, 2016 25.78 26.27 25.60 25.99 2,806,729 +0.03(+0.12%)
May 16, 2016 25.73 26.13 25.63 25.95 1,468,654 +0.35(+1.36%)
May 13, 2016 26.09 26.47 25.59 25.61 2,299,967 -0.61(-2.31%)
May 12, 2016 26.61 26.85 26.03 26.21 1,477,773 -0.19(-0.74%)
May 11, 2016 26.43 26.94 26.34 26.41 2,856,228 -0.19(-0.70%)
May 10, 2016 26.46 26.72 26.19 26.59 1,735,125 +0.31(+1.18%)
May 09, 2016 26.29 26.55 26.15 26.28 1,974,701 -0.07(-0.27%)
May 06, 2016 26.23 26.64 26.08 26.35 3,496,763 +0.06(+0.24%)
May 05, 2016 26.92 27.21 26.27 26.29 2,274,264 -0.41(-1.54%)
May 04, 2016 27.52 27.59 26.68 26.70 2,989,643 -1.09(-3.94%)
May 03, 2016 27.45 28.28 26.78 27.80 3,808,687 +0.08(+0.28%)
May 02, 2016 28.08 28.24 27.45 27.72 3,331,701 -0.18(-0.64%)
Apr 29, 2016 28.35 28.48 27.76 27.90 4,008,867 -0.41(-1.45%)
Apr 28, 2016 29.18 29.33 28.16 28.31 5,249,929 -1.69(-5.62%)
Apr 27, 2016 30.79 31.22 29.80 29.99 5,657,232 -1.02(-3.28%)
Apr 26, 2016 29.99 31.03 29.83 31.01 3,622,860 +1.16(+3.88%)
Apr 25, 2016 29.74 30.02 29.49 29.85 2,693,202 -0.03(-0.10%)
Apr 22, 2016 29.75 30.27 29.48 29.88 1,696,284 -0.06(-0.21%)
Apr 21, 2016 30.06 30.37 29.80 29.95 1,702,360 -0.02(-0.08%)
Apr 20, 2016 29.89 30.29 29.78 29.97 1,705,363 +0.06(+0.21%)
Apr 19, 2016 29.32 30.08 29.31 29.91 2,031,707 +0.86(+2.97%)
Apr 18, 2016 28.93 29.34 28.74 29.05 1,698,003 +0.06(+0.21%)
Apr 15, 2016 28.81 29.16 28.67 28.98 2,379,510 +0.21(+0.73%)
Apr 14, 2016 28.72 29.10 28.14 28.77 2,100,911 +0.23(+0.82%)
Apr 13, 2016 27.44 28.72 27.41 28.54 2,815,522 +1.42(+5.24%)
Apr 12, 2016 27.14 27.38 26.76 27.12 1,541,253 +0.09(+0.34%)
Apr 11, 2016 26.80 27.51 26.73 27.03 2,077,674 +0.48(+1.81%)
Apr 08, 2016 26.82 27.25 26.39 26.55 2,229,123 +0.10(+0.38%)
Apr 07, 2016 26.92 27.50 26.32 26.44 3,842,484 -0.57(-2.10%)
Apr 06, 2016 27.22 27.38 26.61 27.01 2,341,805 -0.31(-1.14%)
Apr 05, 2016 27.04 27.80 26.85 27.32 2,456,347 -0.08(-0.28%)
Apr 04, 2016 29.16 29.26 27.21 27.40 4,562,593 -1.86(-6.37%)
Apr 01, 2016 29.50 29.68 28.94 29.26 3,368,207 -0.56(-1.88%)
Mar 31, 2016 29.36 29.95 29.30 29.82 2,855,839 +0.37(+1.27%)
Mar 30, 2016 29.39 29.86 29.16 29.45 1,620,994 +0.38(+1.31%)
Mar 29, 2016 28.33 29.22 27.98 29.07 2,317,716 +0.24(+0.84%)
Mar 28, 2016 28.81 29.05 28.50 28.83 1,419,876 +0.16(+0.54%)
Mar 24, 2016 28.09 28.67 28.67 28.67 1,869,751 +0.14(+0.49%)
Mar 23, 2016 29.03 29.15 28.41 28.53 1,439,033 -0.64(-2.18%)
Mar 22, 2016 29.02 29.36 28.69 29.17 1,414,971 -0.18(-0.61%)
Mar 21, 2016 29.46 29.71 28.90 29.35 1,484,432 -0.14(-0.47%)
Mar 18, 2016 29.41 29.95 29.07 29.49 4,138,485 +0.28(+0.96%)
Mar 17, 2016 28.81 29.31 28.39 29.21 1,994,430 +0.41(+1.43%)
Mar 16, 2016 27.60 28.86 27.57 28.80 2,429,824 +1.11(+4.01%)
Mar 15, 2016 27.52 27.77 27.33 27.69 1,439,204 -0.23(-0.81%)
Mar 14, 2016 27.72 27.98 27.51 27.91 2,045,896 +0.00(+0.00%)
Mar 11, 2016 27.28 27.94 27.11 27.91 1,886,705 +1.02(+3.78%)
Mar 10, 2016 27.32 27.44 26.37 26.89 2,540,901 -0.38(-1.40%)
Mar 09, 2016 26.95 27.39 26.77 27.28 2,560,167 +0.54(+2.03%)
Mar 08, 2016 27.18 27.48 26.30 26.73 2,699,831 -0.81(-2.93%)
Mar 07, 2016 27.02 27.54 26.93 27.54 1,786,939 +0.36(+1.31%)
Mar 04, 2016 27.24 27.41 26.44 27.18 2,238,377 -0.05(-0.20%)
Mar 03, 2016 26.98 27.73 26.82 27.24 2,281,625 +0.26(+0.98%)
Mar 02, 2016 26.57 26.98 26.31 26.97 2,108,228 +0.44(+1.67%)
Mar 01, 2016 26.29 27.67 25.72 26.53 4,102,635 +1.15(+4.53%)
Feb 29, 2016 25.68 26.20 25.25 25.38 2,872,217 -0.28(-1.09%)
Feb 26, 2016 25.54 25.95 25.33 25.66 2,428,326 +0.44(+1.76%)
Feb 25, 2016 25.19 25.60 24.57 25.22 2,126,266 +0.15(+0.59%)
Feb 24, 2016 24.56 25.13 24.10 25.07 2,674,691 +0.22(+0.90%)
Feb 23, 2016 25.32 25.75 24.65 24.85 2,722,440 -0.58(-2.28%)
Feb 22, 2016 25.50 25.81 25.14 25.43 2,373,144 +0.44(+1.77%)
Feb 19, 2016 25.11 25.19 24.45 24.98 2,700,028 -0.26(-1.04%)
Feb 18, 2016 26.14 26.18 25.18 25.25 3,946,549 -0.73(-2.83%)
Feb 17, 2016 25.43 26.70 25.43 25.98 3,997,974 +0.92(+3.67%)
Feb 16, 2016 24.91 25.11 24.43 25.06 3,670,564 +0.51(+2.08%)
Feb 12, 2016 23.69 24.55 24.55 24.55 4,590,509 +1.20(+5.13%)
Feb 11, 2016 22.44 23.98 22.15 23.35 5,955,737 -0.12(-0.53%)
Feb 10, 2016 23.03 23.65 22.79 23.48 5,994,191 +0.57(+2.50%)
Feb 09, 2016 22.18 23.19 22.15 22.90 4,936,462 +0.45(+2.00%)
Feb 08, 2016 22.43 22.65 21.96 22.46 3,010,035 -0.32(-1.43%)
Feb 05, 2016 22.98 23.37 22.70 22.78 3,848,585 -0.22(-0.94%)
Feb 04, 2016 21.94 23.02 21.68 23.00 3,703,656 +0.99(+4.50%)
Feb 03, 2016 22.42 22.54 21.41 22.01 3,073,071 -0.22(-0.97%)
Feb 02, 2016 22.78 22.85 22.05 22.22 2,999,936 -0.80(-3.49%)
Feb 01, 2016 22.46 23.09 22.29 23.03 2,774,962 +0.32(+1.40%)
Jan 29, 2016 22.12 22.74 21.96 22.71 6,149,992 +0.69(+3.13%)
Jan 28, 2016 22.80 22.91 21.89 22.02 3,188,459 -0.40(-1.79%)
Jan 27, 2016 22.27 23.04 22.27 22.42 3,746,523 +0.19(+0.84%)
Jan 26, 2016 22.30 22.42 22.01 22.24 3,108,639 +0.40(+1.84%)
Jan 25, 2016 22.37 22.43 21.78 21.84 4,968,824 -0.66(-2.92%)
Jan 22, 2016 23.19 23.48 22.24 22.49 5,620,768 -0.12(-0.51%)
Jan 21, 2016 23.38 23.69 22.58 22.61 5,349,023 -0.70(-2.99%)
Jan 20, 2016 23.14 23.65 22.12 23.31 4,234,718 -0.16(-0.69%)
Jan 19, 2016 24.37 24.40 23.22 23.47 6,100,528 -0.56(-2.35%)
Jan 15, 2016 24.18 24.03 24.03 24.03 5,577,025 -1.38(-5.45%)
Jan 14, 2016 26.21 26.24 24.79 25.42 8,167,538 -0.76(-2.90%)
Jan 13, 2016 27.45 28.58 25.52 26.18 11,077,588 -2.75(-9.52%)
Jan 12, 2016 29.00 29.14 28.22 28.93 2,670,826 +0.39(+1.38%)
Jan 11, 2016 28.56 29.01 28.16 28.54 3,530,380 +0.22(+0.79%)
Jan 08, 2016 29.69 29.83 28.25 28.31 3,137,001 -0.86(-2.94%)
Jan 07, 2016 30.37 30.39 29.08 29.17 3,021,480 -1.93(-6.22%)
Jan 06, 2016 31.51 31.51 30.76 31.10 1,989,001 -1.05(-3.27%)
Jan 05, 2016 32.96 33.02 31.83 32.16 2,415,551 -0.53(-1.61%)
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.