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

Borg Warner (NY: BWA )

33.51 -0.60 (-1.76%)
Streaming Delayed Price Updated: 11:03 AM EDT, Sep 20, 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 31, 2019 35.80 36.14 35.74 35.83 801,363 -0.02(-0.05%)
Dec 30, 2019 36.15 36.25 35.77 35.85 726,905 -0.30(-0.82%)
Dec 27, 2019 36.28 36.45 36.00 36.14 805,964 -0.04(-0.11%)
Dec 26, 2019 36.35 36.40 35.84 36.19 725,406 -0.06(-0.16%)
Dec 24, 2019 36.59 36.59 36.09 36.24 401,347 -0.35(-0.95%)
Dec 23, 2019 36.57 36.71 36.16 36.59 1,061,312 +0.07(+0.18%)
Dec 20, 2019 37.17 37.23 36.41 36.52 2,505,063 -0.56(-1.51%)
Dec 19, 2019 37.22 37.41 36.94 37.09 1,296,866 -0.25(-0.66%)
Dec 18, 2019 36.88 37.46 36.71 37.33 1,948,567 +0.47(+1.28%)
Dec 17, 2019 36.67 36.96 36.54 36.86 1,262,798 +0.40(+1.11%)
Dec 16, 2019 36.46 36.90 36.34 36.46 2,392,860 +0.28(+0.78%)
Dec 13, 2019 36.98 37.17 36.15 36.18 1,512,529 -0.58(-1.57%)
Dec 12, 2019 36.36 37.12 36.18 36.76 2,932,857 +0.47(+1.30%)
Dec 11, 2019 36.01 36.45 35.93 36.28 1,184,690 +0.38(+1.06%)
Dec 10, 2019 35.72 35.98 35.57 35.90 1,197,926 +0.10(+0.28%)
Dec 09, 2019 35.65 35.89 35.48 35.81 1,264,118 +0.00(+0.00%)
Dec 06, 2019 35.71 36.10 35.52 35.81 1,459,016 +0.57(+1.62%)
Dec 05, 2019 34.78 35.24 34.66 35.24 1,567,280 +0.59(+1.72%)
Dec 04, 2019 34.58 35.03 34.38 34.64 1,789,436 +0.31(+0.89%)
Dec 03, 2019 34.53 34.58 33.98 34.34 1,796,646 -0.74(-2.12%)
Dec 02, 2019 34.95 35.59 34.71 35.08 1,807,185 +0.35(+1.00%)
Nov 29, 2019 34.72 35.04 34.72 34.73 959,723 -0.25(-0.71%)
Nov 27, 2019 35.35 35.49 34.72 34.98 1,387,507 -0.28(-0.79%)
Nov 26, 2019 35.70 35.78 35.24 35.26 2,444,188 -0.52(-1.45%)
Nov 25, 2019 35.12 35.84 34.97 35.78 1,630,198 +0.56(+1.59%)
Nov 22, 2019 35.10 35.34 34.81 35.22 1,671,083 +0.31(+0.90%)
Nov 21, 2019 34.91 35.18 34.64 34.91 1,905,680 +0.32(+0.93%)
Nov 20, 2019 35.58 35.80 34.54 34.58 2,504,702 -1.23(-3.42%)
Nov 19, 2019 36.17 36.23 35.63 35.81 1,950,002 -0.21(-0.57%)
Nov 18, 2019 36.34 36.46 35.93 36.02 1,936,487 -0.68(-1.86%)
Nov 15, 2019 36.82 36.98 36.57 36.70 1,233,690 +0.21(+0.56%)
Nov 14, 2019 36.86 37.00 36.40 36.49 1,310,759 -0.30(-0.81%)
Nov 13, 2019 37.33 37.42 36.68 36.79 1,935,758 -0.84(-2.23%)
Nov 12, 2019 38.10 38.16 37.51 37.63 1,559,836 -0.44(-1.15%)
Nov 11, 2019 37.85 38.35 37.77 38.07 1,258,039 -0.05(-0.13%)
Nov 08, 2019 37.87 38.13 37.27 38.12 1,277,430 +0.28(+0.74%)
Nov 07, 2019 37.28 38.10 37.21 37.84 1,706,734 +0.95(+2.57%)
Nov 06, 2019 37.04 37.16 36.52 36.89 1,454,274 -0.20(-0.53%)
Nov 05, 2019 37.31 37.61 36.82 37.09 2,495,851 -0.20(-0.53%)
Nov 04, 2019 36.40 37.39 36.21 37.28 3,653,764 +1.36(+3.78%)
Nov 01, 2019 34.71 35.96 34.67 35.93 2,967,710 +1.62(+4.73%)
Oct 31, 2019 34.16 35.89 33.58 34.31 5,249,289 +2.02(+6.25%)
Oct 30, 2019 32.51 32.65 31.70 32.29 2,064,162 -0.38(-1.16%)
Oct 29, 2019 32.87 33.19 32.53 32.67 1,295,862 -0.59(-1.78%)
Oct 28, 2019 32.99 33.42 32.93 33.26 1,657,183 +0.57(+1.74%)
Oct 25, 2019 32.20 32.83 32.09 32.69 1,701,822 +0.35(+1.07%)
Oct 24, 2019 32.99 33.33 32.30 32.35 1,153,383 -0.56(-1.70%)
Oct 23, 2019 32.71 32.92 32.24 32.91 1,321,368 +0.20(+0.60%)
Oct 22, 2019 31.94 32.72 31.74 32.71 1,624,396 +0.63(+1.95%)
Oct 21, 2019 32.10 32.55 31.93 32.08 1,581,026 +0.20(+0.62%)
Oct 18, 2019 31.33 32.07 31.15 31.89 2,290,237 +0.59(+1.89%)
Oct 17, 2019 31.68 31.68 31.12 31.29 2,714,786 -0.26(-0.81%)
Oct 16, 2019 31.14 31.65 31.07 31.55 2,301,821 +0.49(+1.59%)
Oct 15, 2019 30.54 31.29 30.26 31.05 1,308,206 +0.54(+1.78%)
Oct 14, 2019 30.45 30.52 30.03 30.51 1,176,820 -0.11(-0.35%)
Oct 11, 2019 29.74 30.77 29.70 30.62 2,315,630 +1.48(+5.08%)
Oct 10, 2019 28.74 29.27 28.74 29.14 1,231,392 +0.57(+1.99%)
Oct 09, 2019 28.50 28.70 28.21 28.57 1,272,076 +0.49(+1.73%)
Oct 08, 2019 28.30 28.40 27.89 28.08 1,254,148 -0.69(-2.40%)
Oct 07, 2019 28.80 29.28 28.45 28.77 1,182,254 -0.16(-0.54%)
Oct 04, 2019 28.72 28.94 28.55 28.93 1,572,062 +0.27(+0.95%)
Oct 03, 2019 28.42 28.67 27.99 28.66 1,638,409 +0.10(+0.35%)
Oct 02, 2019 29.11 29.17 28.28 28.56 1,918,689 -1.01(-3.42%)
Oct 01, 2019 30.30 30.48 29.44 29.57 1,695,996 -0.62(-2.04%)
Sep 30, 2019 29.95 30.34 29.76 30.19 1,557,779 +0.24(+0.80%)
Sep 27, 2019 30.26 30.52 29.75 29.95 1,596,969 -0.15(-0.49%)
Sep 26, 2019 30.36 30.36 29.84 30.10 1,329,786 -0.22(-0.73%)
Sep 25, 2019 29.75 30.38 29.43 30.32 1,364,664 +0.50(+1.68%)
Sep 24, 2019 30.40 30.56 29.70 29.82 1,351,133 -0.48(-1.58%)
Sep 23, 2019 29.89 30.70 29.83 30.30 1,271,576 +0.03(+0.11%)
Sep 20, 2019 30.55 30.96 30.04 30.26 3,500,236 -0.21(-0.70%)
Sep 19, 2019 30.86 31.04 30.44 30.48 1,830,951 -0.44(-1.44%)
Sep 18, 2019 31.72 31.82 30.74 30.92 2,843,179 -0.80(-2.52%)
Sep 17, 2019 32.14 32.24 31.36 31.72 2,650,909 -0.78(-2.41%)
Sep 16, 2019 32.50 33.17 32.23 32.50 1,675,875 -0.42(-1.28%)
Sep 13, 2019 32.60 33.29 32.55 32.92 2,472,241 +0.63(+1.94%)
Sep 12, 2019 31.91 32.36 31.30 32.30 2,101,692 +0.10(+0.31%)
Sep 11, 2019 31.64 32.21 30.83 32.20 3,071,360 +0.58(+1.85%)
Sep 10, 2019 30.07 31.65 30.04 31.61 2,628,270 +1.44(+4.77%)
Sep 09, 2019 29.46 30.30 29.35 30.17 1,798,632 +1.02(+3.50%)
Sep 06, 2019 29.00 29.30 28.80 29.15 1,649,942 +0.27(+0.94%)
Sep 05, 2019 27.83 29.10 27.79 28.88 2,677,405 +1.55(+5.66%)
Sep 04, 2019 27.05 27.38 26.97 27.33 1,907,923 +0.73(+2.75%)
Sep 03, 2019 26.55 26.63 26.13 26.60 1,759,046 -0.26(-0.95%)
Aug 30, 2019 27.14 27.36 26.77 26.86 1,428,573 +0.02(+0.09%)
Aug 29, 2019 26.38 26.93 26.38 26.83 1,941,142 +0.76(+2.92%)
Aug 28, 2019 25.40 26.12 25.27 26.07 1,739,799 +0.56(+2.18%)
Aug 27, 2019 25.87 26.31 25.41 25.51 2,289,290 +0.07(+0.26%)
Aug 26, 2019 25.67 25.78 25.21 25.45 1,504,023 +0.15(+0.58%)
Aug 23, 2019 25.87 26.08 25.16 25.30 2,954,237 -0.75(-2.89%)
Aug 22, 2019 26.39 26.55 25.96 26.05 1,203,191 -0.21(-0.81%)
Aug 21, 2019 26.46 26.62 26.26 26.27 1,306,578 +0.25(+0.98%)
Aug 20, 2019 26.52 26.52 25.84 26.01 1,471,546 -0.63(-2.37%)
Aug 19, 2019 26.68 26.82 26.48 26.64 1,864,117 +0.43(+1.63%)
Aug 16, 2019 25.71 26.31 25.61 26.22 1,698,893 +0.75(+2.96%)
Aug 15, 2019 25.83 25.97 25.26 25.46 1,874,428 -0.34(-1.33%)
Aug 14, 2019 26.71 26.74 25.71 25.81 2,729,821 -1.43(-5.23%)
Aug 13, 2019 27.01 28.04 26.78 27.23 1,765,993 +0.18(+0.67%)
Aug 12, 2019 27.42 27.69 27.00 27.05 1,574,830 -0.65(-2.34%)
Aug 09, 2019 28.44 28.47 27.66 27.70 2,123,525 -0.96(-3.34%)
Aug 08, 2019 28.32 28.81 28.13 28.66 1,996,296 +0.47(+1.66%)
Aug 07, 2019 27.74 28.24 27.61 28.19 2,712,818 +0.04(+0.15%)
Aug 06, 2019 28.60 28.78 27.93 28.15 2,873,187 -0.08(-0.29%)
Aug 05, 2019 28.68 28.88 28.12 28.23 2,910,369 -1.13(-3.85%)
Aug 02, 2019 29.49 29.57 28.81 29.36 2,455,517 -0.34(-1.13%)
Aug 01, 2019 31.09 31.20 29.52 29.70 2,580,673 -1.27(-4.10%)
Jul 31, 2019 31.35 31.46 30.49 30.97 2,673,250 -0.23(-0.74%)
Jul 30, 2019 31.37 31.52 30.90 31.20 3,508,361 -0.63(-1.98%)
Jul 29, 2019 31.99 32.26 31.81 31.83 2,393,524 -0.25(-0.79%)
Jul 26, 2019 32.81 32.81 31.69 32.08 3,551,944 -1.16(-3.48%)
Jul 25, 2019 34.35 34.45 32.65 33.24 4,210,853 -1.56(-4.50%)
Jul 24, 2019 34.05 34.82 34.03 34.80 2,904,732 +0.66(+1.92%)
Jul 23, 2019 33.64 34.46 33.41 34.15 3,902,868 +1.39(+4.25%)
Jul 22, 2019 32.94 33.37 32.66 32.76 2,653,983 -0.05(-0.15%)
Jul 19, 2019 32.43 33.40 32.39 32.80 2,331,386 +0.57(+1.75%)
Jul 18, 2019 32.19 32.44 32.08 32.24 1,411,165 -0.11(-0.33%)
Jul 17, 2019 32.95 33.07 32.22 32.35 1,735,875 -0.75(-2.25%)
Jul 16, 2019 31.58 33.18 31.32 33.09 2,818,024 +0.55(+1.69%)
Jul 15, 2019 32.87 32.99 32.28 32.54 1,609,822 -0.20(-0.63%)
Jul 12, 2019 32.20 32.89 31.99 32.75 1,347,129 +0.78(+2.43%)
Jul 11, 2019 32.08 32.13 31.56 31.97 1,636,235 -0.17(-0.54%)
Jul 10, 2019 32.27 32.58 31.75 32.14 1,601,759 -0.06(-0.18%)
Jul 09, 2019 32.62 32.83 31.81 32.20 1,947,444 -0.79(-2.38%)
Jul 08, 2019 33.17 33.44 32.79 32.98 1,739,308 -0.42(-1.25%)
Jul 05, 2019 33.08 33.87 33.08 33.40 1,268,891 +0.07(+0.20%)
Jul 03, 2019 33.89 33.90 33.30 33.34 930,797 -0.33(-0.97%)
Jul 02, 2019 34.30 34.39 33.51 33.66 2,092,335 -0.70(-2.05%)
Jul 01, 2019 35.07 35.40 34.06 34.37 2,261,708 -0.02(-0.07%)
Jun 28, 2019 34.54 34.89 34.34 34.39 3,600,644 -0.12(-0.36%)
Jun 27, 2019 34.47 34.73 34.36 34.52 1,574,854 +0.44(+1.30%)
Jun 26, 2019 34.07 34.44 33.99 34.07 2,303,589 +0.08(+0.24%)
Jun 25, 2019 34.30 34.38 33.93 33.99 1,419,320 -0.17(-0.50%)
Jun 24, 2019 34.22 34.52 33.94 34.16 1,333,416 -0.25(-0.74%)
Jun 21, 2019 34.57 34.69 34.24 34.42 2,407,183 -0.17(-0.50%)
Jun 20, 2019 34.39 34.68 34.20 34.59 1,869,450 +0.64(+1.88%)
Jun 19, 2019 34.19 34.21 33.76 33.95 1,582,383 -0.02(-0.05%)
Jun 18, 2019 33.82 34.51 33.82 33.97 1,702,822 +0.35(+1.05%)
Jun 17, 2019 33.48 33.94 33.42 33.62 1,615,944 +0.07(+0.20%)
Jun 14, 2019 33.55 33.62 32.91 33.55 1,547,422 -0.13(-0.39%)
Jun 13, 2019 33.26 33.69 33.12 33.68 1,606,413 +0.43(+1.31%)
Jun 12, 2019 33.48 33.48 32.97 33.25 1,978,193 -0.28(-0.83%)
Jun 11, 2019 33.40 33.75 33.34 33.53 1,572,038 +0.48(+1.46%)
Jun 10, 2019 33.03 33.43 32.74 33.04 1,866,617 +0.46(+1.41%)
Jun 07, 2019 32.12 32.71 31.95 32.58 1,922,866 +0.67(+2.11%)
Jun 06, 2019 31.68 32.05 31.15 31.91 1,653,724 +0.11(+0.34%)
Jun 05, 2019 31.46 31.82 30.81 31.81 2,272,792 +0.39(+1.25%)
Jun 04, 2019 31.26 31.77 30.75 31.41 2,639,727 +1.08(+3.57%)
Jun 03, 2019 29.07 30.48 28.95 30.33 3,258,284 +1.26(+4.34%)
May 31, 2019 29.15 29.70 28.77 29.07 3,048,830 -0.94(-3.14%)
May 30, 2019 30.14 30.37 29.68 30.01 2,555,140 +0.56(+1.91%)
May 29, 2019 29.51 29.58 28.94 29.45 2,330,674 -0.29(-0.96%)
May 28, 2019 29.20 29.80 29.15 29.73 2,922,550 +0.65(+2.24%)
May 24, 2019 29.27 29.48 29.03 29.08 1,594,432 +0.14(+0.48%)
May 23, 2019 28.51 28.99 28.09 28.94 2,354,472 +0.13(+0.45%)
May 22, 2019 29.77 29.90 28.81 28.81 1,927,938 -1.22(-4.07%)
May 21, 2019 29.53 30.13 29.43 30.04 2,614,684 +0.71(+2.42%)
May 20, 2019 29.09 29.50 28.84 29.33 2,716,612 -0.26(-0.88%)
May 17, 2019 29.64 30.04 29.49 29.59 1,735,125 -0.32(-1.06%)
May 16, 2019 30.17 30.33 29.75 29.91 1,957,449 -0.28(-0.92%)
May 15, 2019 29.41 30.30 28.93 30.18 2,725,118 +0.37(+1.23%)
May 14, 2019 30.06 30.36 29.76 29.82 1,759,775 -0.06(-0.19%)
May 13, 2019 30.53 30.62 29.84 29.87 2,064,260 -1.53(-4.86%)
May 10, 2019 31.25 31.49 30.70 31.40 1,174,683 -0.08(-0.26%)
May 09, 2019 31.39 31.57 30.85 31.48 1,810,795 -0.66(-2.06%)
May 08, 2019 32.46 32.67 32.13 32.14 1,352,195 -0.31(-0.96%)
May 07, 2019 32.74 32.87 32.18 32.45 1,420,489 -0.79(-2.38%)
May 06, 2019 32.64 33.33 32.17 33.24 1,437,537 -0.45(-1.33%)
May 03, 2019 33.49 33.76 33.24 33.69 967,812 +0.37(+1.10%)
May 02, 2019 33.45 33.59 33.01 33.32 1,908,168 -0.17(-0.51%)
May 01, 2019 34.17 34.30 33.49 33.50 2,295,292 -0.59(-1.72%)
Apr 30, 2019 34.20 34.34 33.67 34.08 1,842,876 -0.22(-0.64%)
Apr 29, 2019 34.52 34.70 34.30 34.30 1,108,438 -0.39(-1.13%)
Apr 26, 2019 34.25 34.79 33.89 34.69 2,270,197 +0.78(+2.29%)
Apr 25, 2019 35.91 36.31 33.70 33.92 3,261,073 -1.62(-4.55%)
Apr 24, 2019 35.46 35.67 35.35 35.54 1,904,679 -0.07(-0.18%)
Apr 23, 2019 35.73 35.91 35.35 35.60 1,653,543 -0.07(-0.18%)
Apr 22, 2019 35.72 35.92 35.54 35.67 1,454,513 -0.24(-0.66%)
Apr 18, 2019 35.49 35.92 35.27 35.90 1,468,814 +0.41(+1.15%)
Apr 17, 2019 36.15 36.54 35.46 35.49 3,683,729 -0.30(-0.84%)
Apr 16, 2019 35.86 36.02 35.68 35.80 1,868,621 -0.01(-0.02%)
Apr 15, 2019 35.97 36.23 35.58 35.80 1,302,550 -0.29(-0.79%)
Apr 12, 2019 35.38 36.14 35.37 36.09 2,209,165 +1.19(+3.41%)
Apr 11, 2019 34.89 35.11 34.57 34.90 1,626,823 -0.01(-0.02%)
Apr 10, 2019 34.09 35.17 34.09 34.91 2,511,292 +0.78(+2.30%)
Apr 09, 2019 34.56 34.69 34.08 34.12 1,566,721 -0.65(-1.88%)
Apr 08, 2019 34.29 34.80 34.25 34.78 3,445,690 +0.38(+1.12%)
Apr 05, 2019 34.56 34.82 34.34 34.39 2,539,204 -0.18(-0.52%)
Apr 04, 2019 34.09 34.61 34.00 34.57 3,070,181 +0.60(+1.78%)
Apr 03, 2019 33.78 34.38 33.63 33.97 2,200,301 +0.75(+2.26%)
Apr 02, 2019 33.08 33.40 32.75 33.22 2,645,461 +0.16(+0.47%)
Apr 01, 2019 31.95 33.08 31.95 33.06 2,804,733 +1.72(+5.49%)
Mar 29, 2019 31.16 31.53 31.16 31.34 2,516,654 +0.49(+1.59%)
Mar 28, 2019 30.35 31.09 30.29 30.85 2,352,415 +0.56(+1.86%)
Mar 27, 2019 30.15 30.49 29.88 30.29 2,621,274 +0.26(+0.87%)
Mar 26, 2019 29.84 30.22 29.77 30.03 1,474,314 +0.30(+1.02%)
Mar 25, 2019 29.55 30.44 29.39 29.73 1,754,119 +0.16(+0.52%)
Mar 22, 2019 30.46 30.53 29.55 29.57 1,504,845 -1.26(-4.08%)
Mar 21, 2019 30.33 30.95 30.21 30.83 1,408,493 +0.44(+1.45%)
Mar 20, 2019 31.02 31.06 30.27 30.39 2,170,084 -0.75(-2.41%)
Mar 19, 2019 31.68 31.81 31.04 31.14 2,584,727 -0.23(-0.73%)
Mar 18, 2019 30.99 31.37 30.77 31.37 1,512,383 +0.51(+1.67%)
Mar 15, 2019 30.93 31.00 30.65 30.85 2,090,532 +0.14(+0.45%)
Mar 14, 2019 31.55 31.55 30.68 30.71 1,363,920 -0.81(-2.56%)
Mar 13, 2019 31.82 31.95 31.50 31.52 1,223,182 -0.18(-0.57%)
Mar 12, 2019 31.75 31.94 31.43 31.70 2,237,446 +0.18(+0.57%)
Mar 11, 2019 31.11 31.73 30.97 31.52 1,696,462 +0.42(+1.36%)
Mar 08, 2019 31.16 31.42 30.98 31.10 1,416,606 -0.42(-1.32%)
Mar 07, 2019 32.07 32.07 31.32 31.51 1,917,319 -0.77(-2.38%)
Mar 06, 2019 32.92 32.97 32.26 32.28 1,969,904 -0.77(-2.32%)
Mar 05, 2019 33.27 33.36 33.00 33.05 1,242,966 -0.20(-0.59%)
Mar 04, 2019 33.45 33.67 32.98 33.24 1,449,020 -0.13(-0.39%)
Mar 01, 2019 33.45 33.75 32.94 33.37 1,512,198 +0.24(+0.71%)
Feb 28, 2019 33.54 33.62 32.93 33.14 1,997,974 -0.50(-1.48%)
Feb 27, 2019 33.81 34.04 33.53 33.63 1,166,775 -0.25(-0.74%)
Feb 26, 2019 34.01 34.33 33.86 33.89 1,326,019 -0.23(-0.67%)
Feb 25, 2019 34.20 34.49 33.97 34.11 1,615,054 +0.23(+0.67%)
Feb 22, 2019 33.41 33.96 33.41 33.89 1,398,502 +0.70(+2.11%)
Feb 21, 2019 33.88 34.14 33.03 33.19 2,091,315 -0.85(-2.48%)
Feb 20, 2019 34.19 34.28 33.98 34.03 2,252,479 +0.06(+0.17%)
Feb 19, 2019 33.93 34.35 33.60 33.98 2,109,179 -0.11(-0.31%)
Feb 15, 2019 33.95 34.70 33.63 34.08 3,102,165 +0.96(+2.90%)
Feb 14, 2019 30.54 34.00 30.49 33.12 3,980,634 +0.29(+0.89%)
Feb 13, 2019 32.73 32.94 32.42 32.83 2,898,261 +0.20(+0.60%)
Feb 12, 2019 31.88 32.82 31.66 32.63 3,462,735 +1.07(+3.40%)
Feb 11, 2019 31.16 31.81 31.09 31.56 2,654,909 +0.44(+1.41%)
Feb 08, 2019 31.53 31.81 30.57 31.12 2,962,315 -0.76(-2.40%)
Feb 07, 2019 32.89 33.14 31.59 31.89 2,263,170 -1.60(-4.78%)
Feb 06, 2019 33.25 33.60 33.23 33.49 1,284,062 +0.20(+0.61%)
Feb 05, 2019 33.24 33.44 33.12 33.28 1,035,049 -0.03(-0.10%)
Feb 04, 2019 33.24 33.51 33.09 33.32 2,054,156 -0.19(-0.56%)
Feb 01, 2019 33.20 33.66 33.01 33.50 2,178,317 +0.25(+0.76%)
Jan 31, 2019 32.82 33.28 32.65 33.25 2,141,464 +0.34(+1.04%)
Jan 30, 2019 32.88 33.11 32.40 32.91 2,334,772 +0.07(+0.20%)
Jan 29, 2019 32.80 33.20 32.68 32.85 1,271,747 -0.15(-0.44%)
Jan 28, 2019 32.91 33.15 32.64 32.99 1,455,386 -0.33(-0.98%)
Jan 25, 2019 33.15 33.68 32.94 33.32 1,855,321 +0.71(+2.17%)
Jan 24, 2019 31.95 32.63 31.79 32.61 2,039,385 +0.76(+2.40%)
Jan 23, 2019 32.50 32.67 31.54 31.85 1,398,691 -0.69(-2.12%)
Jan 22, 2019 32.71 32.97 32.28 32.54 1,879,006 -0.49(-1.48%)
Jan 18, 2019 32.76 33.18 32.41 33.02 1,949,908 +0.44(+1.35%)
Jan 17, 2019 32.22 32.69 31.93 32.59 1,744,741 +0.37(+1.14%)
Jan 16, 2019 32.09 32.52 31.91 32.22 2,089,174 +0.11(+0.33%)
Jan 15, 2019 32.15 32.34 31.58 32.11 1,299,586 +0.09(+0.28%)
Jan 14, 2019 31.67 32.37 31.50 32.02 2,709,291 +0.15(+0.48%)
Jan 11, 2019 31.98 32.13 31.46 31.87 2,088,897 -0.07(-0.23%)
Jan 10, 2019 31.20 31.98 31.09 31.94 2,827,344 +0.48(+1.52%)
Jan 09, 2019 30.72 31.47 30.65 31.46 2,980,220 +1.05(+3.45%)
Jan 08, 2019 30.18 30.54 29.97 30.41 2,513,729 +0.93(+3.14%)
Jan 07, 2019 28.87 29.66 28.54 29.49 1,983,923 +0.75(+2.60%)
Jan 04, 2019 28.16 28.86 28.02 28.74 3,105,117 +1.04(+3.76%)
Jan 03, 2019 28.41 28.41 27.56 27.70 1,930,638 -0.86(-3.02%)
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.