Skip to main content

Borg Warner (NY: BWA )

34.69 -0.02 (-0.04%)
Streaming Delayed Price Updated: 12:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 26.27 26.82 25.82 26.74 5,466,966 +0.18(+0.69%)
May 28, 2020 27.15 27.23 26.24 26.56 4,949,065 -0.36(-1.35%)
May 27, 2020 26.77 27.06 26.14 26.92 6,072,203 +0.84(+3.24%)
May 26, 2020 25.85 26.33 25.71 26.08 4,976,118 +1.39(+5.63%)
May 22, 2020 24.96 25.00 24.12 24.69 4,543,902 -0.05(-0.20%)
May 21, 2020 24.58 24.97 24.23 24.74 3,376,922 +0.12(+0.50%)
May 20, 2020 24.47 24.83 24.26 24.61 4,250,951 +0.71(+2.98%)
May 19, 2020 24.38 24.73 23.89 23.90 3,932,680 -0.54(-2.20%)
May 18, 2020 24.08 24.69 23.83 24.44 2,846,385 +1.46(+6.37%)
May 15, 2020 22.69 23.11 22.52 22.98 4,382,668 -0.03(-0.14%)
May 14, 2020 21.08 23.03 20.82 23.01 7,380,834 +1.22(+5.58%)
May 13, 2020 23.22 23.31 21.47 21.79 4,672,654 -1.56(-6.66%)
May 12, 2020 24.41 24.61 23.34 23.35 3,601,940 -0.86(-3.55%)
May 11, 2020 23.95 24.42 23.46 24.21 6,596,824 -0.11(-0.44%)
May 08, 2020 23.61 24.41 23.49 24.32 4,782,851 +1.28(+5.57%)
May 07, 2020 23.86 24.50 22.94 23.03 5,966,105 -0.19(-0.82%)
May 06, 2020 23.70 23.70 22.46 23.22 12,081,755 +0.92(+4.12%)
May 05, 2020 22.88 23.26 22.25 22.31 3,175,093 -0.05(-0.22%)
May 04, 2020 22.06 22.57 21.83 22.36 3,118,646 -0.12(-0.52%)
May 01, 2020 23.03 23.13 22.08 22.47 2,959,488 -1.17(-4.94%)
Apr 30, 2020 24.15 24.22 23.52 23.64 4,098,114 -0.91(-3.71%)
Apr 29, 2020 24.32 24.95 24.13 24.55 2,712,370 +0.93(+3.92%)
Apr 28, 2020 24.04 24.25 23.35 23.62 3,080,140 +0.41(+1.75%)
Apr 27, 2020 22.50 23.42 22.26 23.22 3,752,205 +0.81(+3.62%)
Apr 24, 2020 22.60 22.60 21.75 22.41 3,044,698 +0.36(+1.61%)
Apr 23, 2020 21.32 22.43 21.24 22.05 3,455,962 +0.83(+3.90%)
Apr 22, 2020 21.60 21.83 20.92 21.22 2,933,234 +0.12(+0.55%)
Apr 21, 2020 20.31 21.25 20.08 21.11 2,753,181 -0.01(-0.04%)
Apr 20, 2020 21.59 22.02 21.06 21.11 3,533,829 -1.21(-5.41%)
Apr 17, 2020 22.61 23.21 22.04 22.32 4,734,626 +0.77(+3.57%)
Apr 16, 2020 21.71 22.00 21.08 21.55 3,852,816 -0.35(-1.59%)
Apr 15, 2020 21.19 22.04 21.06 21.90 3,050,130 -0.60(-2.65%)
Apr 14, 2020 21.77 22.58 21.72 22.50 3,852,830 +0.85(+3.94%)
Apr 13, 2020 21.56 21.91 20.27 21.64 2,696,291 +0.35(+1.63%)
Apr 09, 2020 21.71 22.42 21.15 21.30 5,096,132 +0.17(+0.82%)
Apr 08, 2020 20.77 21.40 20.26 21.12 3,632,032 +0.71(+3.49%)
Apr 07, 2020 21.73 21.98 20.24 20.41 3,822,024 -0.05(-0.24%)
Apr 06, 2020 18.67 20.63 18.14 20.46 4,995,002 +2.85(+16.16%)
Apr 03, 2020 18.53 18.78 17.50 17.61 4,990,134 -0.82(-4.44%)
Apr 02, 2020 18.75 19.43 18.04 18.43 4,960,589 -0.31(-1.68%)
Apr 01, 2020 19.09 19.54 18.57 18.75 5,532,118 -1.41(-7.02%)
Mar 31, 2020 21.16 22.12 20.06 20.16 9,572,481 -0.17(-0.85%)
Mar 30, 2020 19.36 20.47 18.71 20.34 4,606,088 +0.73(+3.71%)
Mar 27, 2020 19.52 20.01 18.62 19.61 3,954,324 -1.03(-4.97%)
Mar 26, 2020 19.79 20.73 19.14 20.63 5,072,047 +1.01(+5.14%)
Mar 25, 2020 19.43 20.42 17.53 19.63 6,298,990 +0.77(+4.08%)
Mar 24, 2020 18.91 19.50 17.56 18.86 5,843,410 +1.36(+7.75%)
Mar 23, 2020 16.91 17.95 16.20 17.50 4,680,637 +0.54(+3.17%)
Mar 20, 2020 17.71 18.62 16.16 16.96 5,200,800 -0.42(-2.43%)
Mar 19, 2020 15.69 18.27 15.11 17.38 6,009,119 +1.06(+6.49%)
Mar 18, 2020 17.24 18.10 14.07 16.32 4,795,444 -2.12(-11.48%)
Mar 17, 2020 19.34 19.61 17.13 18.44 7,193,425 -0.63(-3.30%)
Mar 16, 2020 19.33 20.35 18.83 19.07 5,088,754 -2.16(-10.17%)
Mar 13, 2020 21.26 21.83 19.63 21.23 6,032,469 +0.86(+4.22%)
Mar 12, 2020 20.21 23.00 19.24 20.37 5,693,750 -1.80(-8.10%)
Mar 11, 2020 22.39 22.66 21.69 22.17 6,577,063 -0.83(-3.60%)
Mar 10, 2020 22.53 23.00 21.69 22.99 6,765,005 +1.44(+6.68%)
Mar 09, 2020 22.47 23.08 21.54 21.55 5,145,386 -2.33(-9.77%)
Mar 06, 2020 23.99 24.55 23.59 23.89 6,766,963 -0.85(-3.44%)
Mar 05, 2020 25.31 25.46 24.47 24.74 4,526,284 -1.36(-5.20%)
Mar 04, 2020 26.13 26.17 25.17 26.10 5,038,924 +0.25(+0.96%)
Mar 03, 2020 26.52 27.01 25.47 25.85 6,286,206 -0.90(-3.37%)
Mar 02, 2020 26.06 26.75 25.56 26.75 5,012,997 +0.60(+2.31%)
Feb 28, 2020 24.39 26.17 24.34 26.14 8,018,757 +0.98(+3.88%)
Feb 27, 2020 24.40 25.82 23.84 25.17 8,012,992 +0.31(+1.26%)
Feb 26, 2020 25.69 26.11 24.82 24.86 4,244,737 -0.46(-1.82%)
Feb 25, 2020 26.53 26.69 25.31 25.32 7,995,662 -1.14(-4.32%)
Feb 24, 2020 26.98 27.03 26.17 26.46 7,272,005 -1.50(-5.36%)
Feb 21, 2020 28.84 28.86 27.89 27.96 3,012,855 -0.96(-3.33%)
Feb 20, 2020 28.48 29.13 28.43 28.92 3,188,904 +0.30(+1.03%)
Feb 19, 2020 28.20 28.73 28.16 28.62 3,679,859 +0.37(+1.31%)
Feb 18, 2020 28.11 28.64 27.93 28.25 4,261,162 +0.16(+0.56%)
Feb 14, 2020 28.59 28.76 27.51 28.10 6,087,209 -0.77(-2.65%)
Feb 13, 2020 28.23 29.09 27.61 28.86 6,879,742 +0.32(+1.12%)
Feb 12, 2020 28.42 28.80 27.96 28.54 5,761,546 +0.48(+1.70%)
Feb 11, 2020 27.36 28.34 27.29 28.06 3,374,575 +0.68(+2.49%)
Feb 10, 2020 27.62 27.79 27.27 27.38 2,401,501 -0.24(-0.86%)
Feb 07, 2020 27.56 27.75 27.36 27.62 2,690,774 -0.16(-0.56%)
Feb 06, 2020 29.00 29.00 27.78 27.78 4,454,772 -1.05(-3.65%)
Feb 05, 2020 28.71 28.92 28.46 28.83 4,548,696 +0.50(+1.77%)
Feb 04, 2020 28.80 28.86 28.25 28.33 4,921,452 +0.04(+0.15%)
Feb 03, 2020 28.48 28.94 28.28 28.29 3,973,980 +0.07(+0.26%)
Jan 31, 2020 28.71 28.80 28.05 28.21 5,518,766 -0.63(-2.20%)
Jan 30, 2020 28.80 29.19 28.51 28.85 5,026,621 -0.19(-0.65%)
Jan 29, 2020 29.70 29.93 28.99 29.04 7,665,909 -0.12(-0.40%)
Jan 28, 2020 29.09 30.09 28.70 29.15 18,933,876 -2.41(-7.64%)
Jan 27, 2020 31.47 31.78 31.03 31.56 2,007,781 -0.72(-2.24%)
Jan 24, 2020 33.32 33.43 32.20 32.29 1,037,100 -1.09(-3.25%)
Jan 23, 2020 32.88 33.44 32.34 33.37 1,715,497 +0.22(+0.67%)
Jan 22, 2020 33.31 33.50 32.97 33.15 1,455,189 -0.17(-0.52%)
Jan 21, 2020 33.94 34.01 33.29 33.32 1,729,891 -0.85(-2.48%)
Jan 17, 2020 34.42 34.70 33.91 34.17 1,733,525 -0.29(-0.84%)
Jan 16, 2020 34.15 34.46 33.95 34.46 1,694,177 +0.49(+1.43%)
Jan 15, 2020 34.01 34.31 33.74 33.97 1,307,213 -0.36(-1.05%)
Jan 14, 2020 34.00 34.66 34.00 34.33 1,843,489 +0.29(+0.85%)
Jan 13, 2020 33.98 34.14 33.78 34.05 2,070,677 -0.03(-0.10%)
Jan 10, 2020 34.42 34.52 33.98 34.08 1,005,135 -0.42(-1.22%)
Jan 09, 2020 35.31 35.32 34.49 34.50 1,447,362 -0.63(-1.80%)
Jan 08, 2020 34.95 35.37 34.63 35.13 1,302,866 +0.21(+0.61%)
Jan 07, 2020 34.64 35.14 34.49 34.92 1,681,287 +0.21(+0.62%)
Jan 06, 2020 34.56 34.80 34.23 34.70 1,030,769 -0.15(-0.42%)
Jan 03, 2020 35.37 35.67 34.74 34.85 1,276,899 -1.31(-3.62%)
Jan 02, 2020 36.20 36.24 35.67 36.16 1,445,526 +0.47(+1.31%)
Dec 31, 2019 35.66 36.00 35.60 35.69 804,473 -0.02(-0.05%)
Dec 30, 2019 36.01 36.11 35.63 35.71 729,726 -0.30(-0.82%)
Dec 27, 2019 36.14 36.31 35.86 36.00 809,091 -0.04(-0.11%)
Dec 26, 2019 36.21 36.26 35.70 36.05 728,221 -0.06(-0.16%)
Dec 24, 2019 36.45 36.45 35.95 36.10 402,905 -0.35(-0.95%)
Dec 23, 2019 36.43 36.57 36.02 36.45 1,065,430 +0.07(+0.18%)
Dec 20, 2019 37.02 37.08 36.27 36.38 2,514,784 -0.56(-1.51%)
Dec 19, 2019 37.07 37.26 36.79 36.94 1,301,898 -0.25(-0.66%)
Dec 18, 2019 36.74 37.31 36.56 37.19 1,956,129 +0.47(+1.28%)
Dec 17, 2019 36.53 36.82 36.40 36.72 1,267,698 +0.40(+1.11%)
Dec 16, 2019 36.32 36.75 36.20 36.32 2,402,145 +0.28(+0.78%)
Dec 13, 2019 36.84 37.02 36.01 36.04 1,518,399 -0.58(-1.57%)
Dec 12, 2019 36.22 36.98 36.04 36.61 2,944,238 +0.47(+1.30%)
Dec 11, 2019 35.87 36.31 35.79 36.14 1,189,287 +0.38(+1.06%)
Dec 10, 2019 35.59 35.84 35.43 35.77 1,202,575 +0.10(+0.28%)
Dec 09, 2019 35.51 35.75 35.34 35.67 1,269,023 +0.00(+0.00%)
Dec 06, 2019 35.57 35.96 35.39 35.67 1,464,678 +0.57(+1.62%)
Dec 05, 2019 34.65 35.11 34.52 35.10 1,573,362 +0.59(+1.72%)
Dec 04, 2019 34.44 34.89 34.24 34.51 1,796,380 +0.30(+0.89%)
Dec 03, 2019 34.39 34.45 33.85 34.20 1,803,618 -0.74(-2.12%)
Dec 02, 2019 34.81 35.45 34.57 34.94 1,814,198 +0.35(+1.00%)
Nov 29, 2019 34.58 34.90 34.58 34.60 963,447 -0.23(-0.66%)
Nov 27, 2019 35.20 35.33 34.57 34.83 1,393,561 -0.28(-0.79%)
Nov 26, 2019 35.54 35.62 35.09 35.11 2,454,852 -0.52(-1.45%)
Nov 25, 2019 34.97 35.68 34.82 35.62 1,637,310 +0.56(+1.59%)
Nov 22, 2019 34.94 35.19 34.66 35.07 1,678,374 +0.31(+0.90%)
Nov 21, 2019 34.75 35.02 34.49 34.75 1,913,995 +0.32(+0.93%)
Nov 20, 2019 35.43 35.65 34.39 34.43 2,515,630 -1.22(-3.42%)
Nov 19, 2019 36.02 36.07 35.48 35.66 1,958,510 -0.20(-0.57%)
Nov 18, 2019 36.18 36.30 35.77 35.86 1,944,936 -0.68(-1.86%)
Nov 15, 2019 36.66 36.82 36.41 36.54 1,239,073 +0.20(+0.56%)
Nov 14, 2019 36.70 36.84 36.25 36.34 1,316,478 -0.29(-0.81%)
Nov 13, 2019 37.17 37.25 36.52 36.63 1,944,204 -0.84(-2.23%)
Nov 12, 2019 37.93 37.99 37.34 37.47 1,566,642 -0.43(-1.15%)
Nov 11, 2019 37.69 38.19 37.61 37.90 1,263,527 -0.05(-0.13%)
Nov 08, 2019 37.70 37.97 37.11 37.95 1,283,003 +0.28(+0.74%)
Nov 07, 2019 37.12 37.93 37.05 37.67 1,714,181 +0.94(+2.57%)
Nov 06, 2019 36.88 37.00 36.36 36.73 1,460,619 -0.20(-0.53%)
Nov 05, 2019 37.15 37.44 36.66 36.93 2,506,740 -0.20(-0.53%)
Nov 04, 2019 36.25 37.23 36.06 37.12 3,669,706 +1.35(+3.78%)
Nov 01, 2019 34.56 35.80 34.52 35.77 2,980,658 +1.61(+4.73%)
Oct 31, 2019 34.01 35.73 33.43 34.16 5,272,192 +2.01(+6.25%)
Oct 30, 2019 32.37 32.51 31.57 32.15 2,073,168 -0.38(-1.16%)
Oct 29, 2019 32.73 33.05 32.39 32.53 1,301,516 -0.59(-1.78%)
Oct 28, 2019 32.84 33.28 32.79 33.12 1,664,413 +0.57(+1.74%)
Oct 25, 2019 32.06 32.69 31.95 32.55 1,709,247 +0.34(+1.07%)
Oct 24, 2019 32.84 33.19 32.16 32.21 1,158,415 -0.56(-1.70%)
Oct 23, 2019 32.57 32.78 32.10 32.76 1,327,133 +0.20(+0.60%)
Oct 22, 2019 31.80 32.57 31.60 32.57 1,631,484 +0.62(+1.95%)
Oct 21, 2019 31.96 32.41 31.80 31.94 1,587,924 +0.20(+0.62%)
Oct 18, 2019 31.19 31.93 31.02 31.75 2,300,229 +0.59(+1.89%)
Oct 17, 2019 31.54 31.54 30.98 31.16 2,726,631 -0.25(-0.81%)
Oct 16, 2019 31.00 31.52 30.94 31.41 2,311,864 +0.49(+1.59%)
Oct 15, 2019 30.40 31.16 30.12 30.92 1,313,914 +0.54(+1.78%)
Oct 14, 2019 30.32 30.39 29.90 30.38 1,181,954 -0.11(-0.35%)
Oct 11, 2019 29.61 30.64 29.58 30.48 2,325,733 +1.48(+5.08%)
Oct 10, 2019 28.62 29.14 28.62 29.01 1,236,764 +0.57(+1.99%)
Oct 09, 2019 28.38 28.58 28.09 28.44 1,277,627 +0.48(+1.73%)
Oct 08, 2019 28.18 28.28 27.77 27.96 1,259,620 -0.69(-2.40%)
Oct 07, 2019 28.67 29.15 28.33 28.65 1,187,412 -0.16(-0.54%)
Oct 04, 2019 28.60 28.81 28.43 28.80 1,578,921 +0.27(+0.95%)
Oct 03, 2019 28.30 28.54 27.87 28.53 1,645,557 +0.10(+0.35%)
Oct 02, 2019 28.99 29.04 28.16 28.44 1,927,060 -1.01(-3.42%)
Oct 01, 2019 30.17 30.35 29.31 29.44 1,703,396 -0.61(-2.04%)
Sep 30, 2019 29.82 30.21 29.63 30.06 1,564,576 +0.24(+0.80%)
Sep 27, 2019 30.12 30.39 29.62 29.82 1,603,937 -0.15(-0.49%)
Sep 26, 2019 30.23 30.23 29.71 29.97 1,335,587 -0.22(-0.73%)
Sep 25, 2019 29.62 30.25 29.30 30.19 1,370,618 +0.50(+1.68%)
Sep 24, 2019 30.27 30.43 29.57 29.69 1,357,028 -0.48(-1.58%)
Sep 23, 2019 29.76 30.57 29.70 30.17 1,277,124 +0.03(+0.11%)
Sep 20, 2019 30.42 30.83 29.91 30.13 3,515,507 -0.21(-0.70%)
Sep 19, 2019 30.72 30.90 30.30 30.35 1,838,940 -0.44(-1.44%)
Sep 18, 2019 31.58 31.68 30.61 30.79 2,855,584 -0.79(-2.52%)
Sep 17, 2019 32.00 32.10 31.22 31.58 2,662,475 -0.78(-2.41%)
Sep 16, 2019 32.36 33.03 32.09 32.36 1,683,187 -0.42(-1.27%)
Sep 13, 2019 32.46 33.15 32.41 32.78 2,483,028 +0.62(+1.94%)
Sep 12, 2019 31.77 32.22 31.16 32.16 2,110,861 +0.10(+0.31%)
Sep 11, 2019 31.50 32.07 30.70 32.06 3,084,760 +0.58(+1.85%)
Sep 10, 2019 29.94 31.51 29.91 31.48 2,639,737 +1.43(+4.77%)
Sep 09, 2019 29.33 30.17 29.22 30.04 1,806,479 +1.02(+3.50%)
Sep 06, 2019 28.88 29.17 28.67 29.03 1,657,141 +0.27(+0.94%)
Sep 05, 2019 27.71 28.98 27.67 28.76 2,689,087 +1.54(+5.66%)
Sep 04, 2019 26.94 27.26 26.85 27.21 1,916,247 +0.73(+2.75%)
Sep 03, 2019 26.44 26.51 26.02 26.49 1,766,721 -0.25(-0.95%)
Aug 30, 2019 27.03 27.24 26.65 26.74 1,434,806 +0.04(+0.15%)
Aug 29, 2019 26.25 26.80 26.25 26.70 1,950,829 +0.76(+2.92%)
Aug 28, 2019 25.27 25.99 25.14 25.94 1,748,481 +0.55(+2.18%)
Aug 27, 2019 25.74 26.18 25.29 25.39 2,300,715 +0.07(+0.26%)
Aug 26, 2019 25.54 25.66 25.08 25.32 1,511,528 +0.15(+0.58%)
Aug 23, 2019 25.74 25.95 25.04 25.17 2,968,979 -0.75(-2.89%)
Aug 22, 2019 26.26 26.41 25.83 25.92 1,209,195 -0.21(-0.81%)
Aug 21, 2019 26.32 26.49 26.13 26.14 1,313,098 +0.25(+0.98%)
Aug 20, 2019 26.39 26.39 25.71 25.88 1,478,890 -0.63(-2.37%)
Aug 19, 2019 26.54 26.68 26.35 26.51 1,873,419 +0.42(+1.63%)
Aug 16, 2019 25.58 26.18 25.48 26.09 1,707,371 +0.75(+2.96%)
Aug 15, 2019 25.70 25.84 25.14 25.34 1,883,782 -0.34(-1.33%)
Aug 14, 2019 26.58 26.61 25.58 25.68 2,743,444 -1.42(-5.23%)
Aug 13, 2019 26.88 27.90 26.65 27.10 1,774,806 +0.18(+0.67%)
Aug 12, 2019 27.29 27.55 26.86 26.92 1,582,689 -0.64(-2.34%)
Aug 09, 2019 28.30 28.33 27.52 27.56 2,134,123 -0.95(-3.34%)
Aug 08, 2019 28.18 28.67 28.00 28.52 2,006,258 +0.46(+1.66%)
Aug 07, 2019 27.60 28.10 27.47 28.05 2,726,356 +0.04(+0.15%)
Aug 06, 2019 28.46 28.64 27.79 28.01 2,887,525 -0.08(-0.29%)
Aug 05, 2019 28.54 28.74 27.98 28.09 2,924,892 -1.12(-3.85%)
Aug 02, 2019 29.35 29.42 28.66 29.22 2,467,771 -0.33(-1.13%)
Aug 01, 2019 30.94 31.04 29.38 29.55 2,593,551 -1.26(-4.10%)
Jul 31, 2019 31.19 31.30 30.33 30.82 2,686,590 -0.23(-0.74%)
Jul 30, 2019 31.22 31.36 30.74 31.04 3,525,869 -0.63(-1.98%)
Jul 29, 2019 31.83 32.10 31.65 31.67 2,405,468 -0.25(-0.79%)
Jul 26, 2019 32.65 32.65 31.54 31.92 3,569,669 -1.15(-3.48%)
Jul 25, 2019 34.18 34.28 32.49 33.07 4,231,867 -1.56(-4.50%)
Jul 24, 2019 33.88 34.65 33.86 34.63 2,919,228 +0.65(+1.92%)
Jul 23, 2019 33.47 34.29 33.25 33.98 3,922,345 +1.39(+4.25%)
Jul 22, 2019 32.78 33.20 32.49 32.59 2,667,228 -0.05(-0.15%)
Jul 19, 2019 32.27 33.24 32.23 32.64 2,343,021 +0.56(+1.75%)
Jul 18, 2019 32.03 32.27 31.92 32.08 1,418,208 -0.11(-0.33%)
Jul 17, 2019 32.79 32.91 32.06 32.19 1,744,538 -0.74(-2.25%)
Jul 16, 2019 31.43 33.02 31.17 32.93 2,832,087 +0.55(+1.69%)
Jul 15, 2019 32.71 32.83 32.12 32.38 1,617,856 -0.20(-0.63%)
Jul 12, 2019 32.04 32.73 31.83 32.58 1,353,851 +0.77(+2.43%)
Jul 11, 2019 31.92 31.97 31.40 31.81 1,644,400 -0.17(-0.54%)
Jul 10, 2019 32.11 32.41 31.59 31.98 1,609,752 -0.06(-0.18%)
Jul 09, 2019 32.45 32.67 31.65 32.04 1,957,162 -0.78(-2.38%)
Jul 08, 2019 33.01 33.28 32.63 32.82 1,747,988 -0.42(-1.25%)
Jul 05, 2019 32.92 33.70 32.92 33.24 1,275,223 +0.07(+0.20%)
Jul 03, 2019 33.72 33.73 33.13 33.17 935,442 -0.33(-0.97%)
Jul 02, 2019 34.13 34.22 33.34 33.50 2,102,777 -0.70(-2.05%)
Jul 01, 2019 34.89 35.23 33.89 34.20 2,272,995 -0.02(-0.07%)
Jun 28, 2019 34.37 34.71 34.17 34.22 3,618,612 -0.12(-0.36%)
Jun 27, 2019 34.30 34.56 34.19 34.35 1,582,713 +0.44(+1.30%)
Jun 26, 2019 33.90 34.27 33.82 33.91 2,315,085 +0.08(+0.24%)
Jun 25, 2019 34.13 34.21 33.76 33.82 1,426,403 -0.17(-0.50%)
Jun 24, 2019 34.05 34.35 33.77 34.00 1,340,070 -0.25(-0.74%)
Jun 21, 2019 34.40 34.52 34.07 34.25 2,419,196 -0.17(-0.50%)
Jun 20, 2019 34.22 34.51 34.03 34.42 1,878,780 +0.64(+1.88%)
Jun 19, 2019 34.02 34.04 33.60 33.78 1,590,279 -0.02(-0.05%)
Jun 18, 2019 33.65 34.34 33.65 33.80 1,711,320 +0.35(+1.05%)
Jun 17, 2019 33.32 33.77 33.25 33.45 1,624,008 +0.07(+0.20%)
Jun 14, 2019 33.38 33.45 32.75 33.38 1,555,144 -0.13(-0.39%)
Jun 13, 2019 33.10 33.52 32.95 33.51 1,614,430 +0.43(+1.31%)
Jun 12, 2019 33.32 33.32 32.80 33.08 1,988,065 -0.28(-0.83%)
Jun 11, 2019 33.24 33.58 33.17 33.36 1,579,883 +0.48(+1.46%)
Jun 10, 2019 32.87 33.26 32.58 32.88 1,875,933 +0.46(+1.41%)
Jun 07, 2019 31.97 32.54 31.79 32.42 1,932,461 +0.67(+2.11%)
Jun 06, 2019 31.52 31.89 31.00 31.75 1,661,977 +0.11(+0.33%)
Jun 05, 2019 31.30 31.66 30.65 31.65 2,284,134 +0.39(+1.25%)
Jun 04, 2019 31.11 31.61 30.60 31.26 2,652,900 +1.08(+3.57%)
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.