Borg Warner (NY: BWA )

42.64 USD -0.96 (-2.20%)
Streaming Delayed Price Updated: 1:23 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 38.64 38.64 38.64 1,475,671 -0.55(-1.40%)
Dec 30, 2020 38.64 39.27 38.55 39.19 1,475,671 +0.64(+1.66%)
Dec 29, 2020 39.49 39.55 38.36 38.55 1,078,427 -0.69(-1.76%)
Dec 28, 2020 39.32 39.74 39.20 39.24 998,604 +0.28(+0.72%)
Dec 24, 2020 39.60 39.60 38.64 38.96 567,100 -0.66(-1.67%)
Dec 23, 2020 39.50 40.32 39.28 39.62 1,620,656 +0.51(+1.30%)
Dec 22, 2020 38.56 39.24 38.22 39.11 2,363,016 +0.57(+1.48%)
Dec 21, 2020 37.94 38.54 37.46 38.54 2,020,901 -0.08(-0.21%)
Dec 18, 2020 39.00 39.01 38.18 38.62 5,467,600 -0.38(-0.97%)
Dec 17, 2020 38.58 39.01 38.26 39.00 2,238,378 +0.59(+1.54%)
Dec 16, 2020 38.04 38.49 37.65 38.41 2,050,855 +0.71(+1.88%)
Dec 15, 2020 36.87 37.72 36.68 37.70 2,225,056 +1.36(+3.74%)
Dec 14, 2020 37.15 37.33 36.26 36.34 3,371,812 -0.18(-0.49%)
Dec 11, 2020 37.92 38.01 36.50 36.52 3,645,500 -1.76(-4.60%)
Dec 10, 2020 39.56 39.56 38.21 38.28 2,513,034 -1.58(-3.96%)
Dec 09, 2020 39.46 39.94 39.36 39.86 2,718,590 +0.51(+1.30%)
Dec 08, 2020 39.28 40.13 39.10 39.35 3,572,277 +0.13(+0.33%)
Dec 07, 2020 39.79 40.05 38.86 39.22 2,224,960 -0.65(-1.63%)
Dec 04, 2020 38.87 39.92 38.87 39.87 2,033,100 +1.18(+3.05%)
Dec 03, 2020 38.75 38.97 38.39 38.69 1,551,751 +0.08(+0.21%)
Dec 02, 2020 38.42 38.84 38.31 38.61 1,587,965 -0.10(-0.26%)
Dec 01, 2020 39.63 39.68 38.69 38.71 2,478,885 -0.14(-0.36%)
Nov 30, 2020 39.29 39.50 38.46 38.85 4,144,983 -0.65(-1.65%)
Nov 27, 2020 39.12 39.50 38.90 39.50 862,700 +0.39(+1.00%)
Nov 25, 2020 40.07 40.27 39.06 39.11 1,468,200 -1.36(-3.36%)
Nov 24, 2020 39.79 40.55 39.45 40.47 2,375,481 +1.41(+3.61%)
Nov 23, 2020 37.87 39.17 37.87 39.06 3,321,158 +1.50(+3.99%)
Nov 20, 2020 37.53 37.76 37.24 37.56 2,004,800 -0.15(-0.40%)
Nov 19, 2020 38.04 38.55 37.31 37.71 2,322,270 -0.65(-1.69%)
Nov 18, 2020 38.15 39.07 38.00 38.36 2,437,093 +0.36(+0.95%)
Nov 17, 2020 38.12 38.60 37.57 38.00 1,881,868 -0.74(-1.91%)
Nov 16, 2020 38.43 38.75 37.92 38.74 2,109,450 +1.08(+2.87%)
Nov 13, 2020 36.64 37.90 36.58 37.66 3,398,200 +1.39(+3.83%)
Nov 12, 2020 37.43 37.86 35.79 36.27 5,023,678 -2.29(-5.94%)
Nov 11, 2020 39.19 39.35 38.16 38.56 1,685,142 -0.24(-0.62%)
Nov 10, 2020 38.51 39.20 37.96 38.80 3,407,746 +0.81(+2.13%)
Nov 09, 2020 38.69 39.40 37.74 37.99 2,912,950 +1.56(+4.28%)
Nov 06, 2020 37.26 37.52 36.23 36.43 2,831,900 -0.59(-1.59%)
Nov 05, 2020 36.30 37.26 36.30 37.02 2,631,733 +1.18(+3.29%)
Nov 04, 2020 35.85 36.37 35.20 35.84 2,615,226 -0.50(-1.38%)
Nov 03, 2020 36.21 37.06 36.01 36.34 3,418,140 +0.74(+2.08%)
Nov 02, 2020 35.32 36.27 35.32 35.60 2,930,713 +0.62(+1.77%)
Oct 30, 2020 35.43 35.71 34.30 34.98 2,994,800 -0.46(-1.30%)
Oct 29, 2020 36.88 36.90 34.95 35.44 5,028,531 -1.21(-3.30%)
Oct 28, 2020 36.50 37.02 36.08 36.65 2,871,672 -0.89(-2.37%)
Oct 27, 2020 38.34 38.43 37.34 37.54 3,063,731 -0.94(-2.44%)
Oct 26, 2020 39.15 39.31 37.90 38.48 3,114,028 -1.27(-3.19%)
Oct 23, 2020 40.67 41.13 39.65 39.75 2,350,900 -0.44(-1.09%)
Oct 22, 2020 39.19 40.25 39.15 40.19 4,009,713 +0.57(+1.44%)
Oct 21, 2020 39.31 39.96 39.31 39.62 3,405,128 +0.33(+0.84%)
Oct 20, 2020 39.44 39.91 39.04 39.29 3,247,716 +0.63(+1.63%)
Oct 19, 2020 38.75 39.07 38.31 38.66 3,352,458 -0.03(-0.08%)
Oct 16, 2020 39.53 39.72 38.62 38.69 1,909,700 -0.52(-1.33%)
Oct 15, 2020 38.01 39.24 37.73 39.21 2,210,750 +0.65(+1.69%)
Oct 14, 2020 39.38 39.59 38.54 38.56 2,522,243 -0.39(-1.00%)
Oct 13, 2020 39.26 39.83 38.86 38.95 2,134,351 -0.47(-1.19%)
Oct 12, 2020 40.00 40.64 39.27 39.42 1,870,521 -0.20(-0.50%)
Oct 09, 2020 40.25 40.92 39.57 39.62 3,263,900 -0.47(-1.17%)
Oct 08, 2020 42.00 42.24 39.86 40.09 4,119,977 -1.45(-3.49%)
Oct 07, 2020 40.59 41.94 40.46 41.54 3,384,342 +1.60(+4.01%)
Oct 06, 2020 41.39 41.76 39.91 39.94 12,487,505 -0.94(-2.30%)
Oct 05, 2020 39.67 41.34 39.34 40.88 4,653,584 +1.68(+4.29%)
Oct 02, 2020 38.59 39.49 37.42 39.20 4,556,100 -0.34(-0.86%)
Oct 01, 2020 39.27 39.95 39.08 39.54 6,720,869 +0.80(+2.07%)
Sep 30, 2020 38.33 39.06 38.09 38.74 4,094,354 +0.71(+1.87%)
Sep 29, 2020 38.07 38.47 37.94 38.03 1,662,728 +0.02(+0.05%)
Sep 28, 2020 37.79 38.29 37.52 38.01 3,221,585 +1.20(+3.26%)
Sep 25, 2020 36.81 37.06 36.34 36.81 1,591,900 -0.22(-0.59%)
Sep 24, 2020 37.31 37.70 36.74 37.03 2,230,967 -0.37(-0.99%)
Sep 23, 2020 37.62 38.19 37.38 37.40 2,092,376 -0.01(-0.03%)
Sep 22, 2020 37.45 37.73 37.01 37.41 2,257,664 +0.00(+0.00%)
Sep 21, 2020 38.41 38.64 37.11 37.41 2,671,226 -1.59(-4.08%)
Sep 18, 2020 39.59 39.77 38.77 39.00 3,488,200 -0.58(-1.47%)
Sep 17, 2020 39.25 40.19 38.90 39.58 3,802,333 +0.02(+0.05%)
Sep 16, 2020 42.06 42.09 39.48 39.56 4,773,136 -2.71(-6.41%)
Sep 15, 2020 43.00 43.22 42.26 42.27 2,094,660 -0.55(-1.28%)
Sep 14, 2020 42.69 42.89 42.33 42.82 3,062,839 +0.45(+1.06%)
Sep 11, 2020 41.78 42.58 41.65 42.37 2,667,000 +0.71(+1.70%)
Sep 10, 2020 42.94 43.17 41.63 41.66 2,064,528 -0.63(-1.49%)
Sep 09, 2020 42.00 42.51 41.91 42.29 1,923,015 +0.68(+1.63%)
Sep 08, 2020 41.51 42.78 40.94 41.61 2,653,487 -0.46(-1.09%)
Sep 04, 2020 42.76 43.09 41.60 42.07 2,322,800 -0.13(-0.31%)
Sep 03, 2020 42.85 43.12 41.69 42.20 2,932,980 -0.73(-1.70%)
Sep 02, 2020 41.86 43.04 41.75 42.93 2,950,541 +1.35(+3.25%)
Sep 01, 2020 40.43 41.69 40.04 41.58 2,673,785 +0.99(+2.44%)
Aug 31, 2020 41.52 41.52 40.59 40.59 3,361,198 -0.84(-2.03%)
Aug 28, 2020 40.89 41.53 40.67 41.43 2,252,800 +0.67(+1.64%)
Aug 27, 2020 41.87 41.87 40.67 40.76 3,536,080 -0.77(-1.85%)
Aug 26, 2020 40.96 41.60 40.66 41.53 3,214,465 +0.53(+1.29%)
Aug 25, 2020 41.57 41.69 40.62 41.00 2,186,436 -0.38(-0.92%)
Aug 24, 2020 40.95 41.57 40.55 41.38 1,954,165 +0.79(+1.95%)
Aug 21, 2020 40.33 40.79 40.17 40.59 1,484,000 -0.07(-0.17%)
Aug 20, 2020 40.46 40.96 40.31 40.66 2,492,200 -0.35(-0.85%)
Aug 19, 2020 41.32 41.62 40.87 41.01 2,227,538 -0.20(-0.49%)
Aug 18, 2020 41.53 41.94 41.13 41.21 1,430,169 -0.38(-0.91%)
Aug 17, 2020 42.09 42.32 41.40 41.59 1,936,789 -0.20(-0.48%)
Aug 14, 2020 40.93 41.90 40.80 41.79 2,737,700 +0.83(+2.03%)
Aug 13, 2020 41.26 41.71 40.96 40.96 1,598,792 -0.55(-1.32%)
Aug 12, 2020 42.14 42.42 41.26 41.51 3,282,948 -0.23(-0.55%)
Aug 11, 2020 41.42 42.40 41.30 41.74 3,155,787 +1.25(+3.09%)
Aug 10, 2020 39.21 40.59 39.20 40.49 3,065,900 +1.58(+4.06%)
Aug 07, 2020 38.26 39.00 38.05 38.91 2,203,400 +0.23(+0.59%)
Aug 06, 2020 38.49 39.04 38.08 38.68 3,684,442 -0.04(-0.10%)
Aug 05, 2020 37.34 39.08 37.10 38.72 5,347,774 +1.56(+4.20%)
Aug 04, 2020 37.21 37.26 36.54 37.16 4,742,700 +0.23(+0.62%)
Aug 03, 2020 36.86 37.15 36.67 36.93 2,186,420 +0.33(+0.90%)
Jul 31, 2020 37.01 37.19 36.06 36.60 3,299,400 -0.51(-1.37%)
Jul 30, 2020 38.16 38.28 37.11 37.11 2,265,332 -1.81(-4.65%)
Jul 29, 2020 38.60 38.95 38.30 38.92 1,905,989 +0.42(+1.09%)
Jul 28, 2020 38.83 39.18 38.48 38.50 2,232,985 -0.48(-1.23%)
Jul 27, 2020 38.46 39.04 38.00 38.98 1,388,134 +0.62(+1.62%)
Jul 24, 2020 38.40 38.69 38.03 38.36 1,427,700 -0.37(-0.96%)
Jul 23, 2020 38.54 39.01 38.00 38.73 3,269,781 +0.42(+1.10%)
Jul 22, 2020 37.55 38.54 37.44 38.31 1,687,546 +0.61(+1.62%)
Jul 21, 2020 38.19 38.40 37.63 37.70 3,139,340 -0.07(-0.19%)
Jul 20, 2020 37.36 38.01 37.34 37.77 3,128,129 +0.28(+0.75%)
Jul 17, 2020 37.99 38.03 37.12 37.49 4,694,300 -0.28(-0.74%)
Jul 16, 2020 37.15 38.06 36.93 37.77 2,303,529 +0.21(+0.56%)
Jul 15, 2020 37.00 37.83 36.01 37.56 2,891,441 +1.28(+3.53%)
Jul 14, 2020 35.37 36.31 35.01 36.28 2,022,014 +1.03(+2.92%)
Jul 13, 2020 36.00 36.20 35.11 35.25 2,891,821 -0.26(-0.73%)
Jul 10, 2020 34.55 35.51 34.39 35.51 2,332,400 +1.11(+3.23%)
Jul 09, 2020 35.14 35.14 33.74 34.40 1,653,258 -0.53(-1.52%)
Jul 08, 2020 34.81 35.30 34.57 34.93 1,947,423 -0.11(-0.31%)
Jul 07, 2020 35.01 35.37 34.87 35.04 2,129,613 -0.31(-0.88%)
Jul 06, 2020 36.00 36.15 34.80 35.35 2,171,341 +0.16(+0.45%)
Jul 02, 2020 35.21 35.96 34.78 35.19 2,545,900 +0.95(+2.77%)
Jul 01, 2020 35.29 35.68 34.04 34.24 2,593,309 -1.06(-3.00%)
Jun 30, 2020 34.79 35.62 34.42 35.30 2,938,818 +0.22(+0.63%)
Jun 29, 2020 33.64 35.14 33.45 35.08 2,494,559 +1.85(+5.57%)
Jun 26, 2020 33.46 33.48 32.74 33.23 3,111,400 -0.27(-0.81%)
Jun 25, 2020 32.89 33.59 32.32 33.50 2,321,755 +0.32(+0.96%)
Jun 24, 2020 35.00 35.00 33.08 33.18 2,242,084 -2.24(-6.32%)
Jun 23, 2020 34.97 35.66 34.38 35.42 4,147,283 +1.14(+3.33%)
Jun 22, 2020 34.13 34.60 33.63 34.28 2,392,809 +0.04(+0.12%)
Jun 19, 2020 34.10 34.59 33.38 34.24 5,361,600 +0.99(+2.98%)
Jun 18, 2020 32.87 33.76 32.60 33.25 2,584,553 -0.09(-0.27%)
Jun 17, 2020 33.61 34.49 33.11 33.34 2,855,393 -0.26(-0.77%)
Jun 16, 2020 35.18 35.24 33.26 33.60 5,756,631 -0.26(-0.77%)
Jun 15, 2020 32.24 33.93 31.87 33.86 2,575,315 +0.31(+0.92%)
Jun 12, 2020 34.44 34.50 32.68 33.55 3,084,000 +0.89(+2.73%)
Jun 11, 2020 33.64 34.28 32.40 32.66 3,323,214 -2.91(-8.18%)
Jun 10, 2020 36.59 36.60 35.38 35.57 3,069,172 -1.08(-2.95%)
Jun 09, 2020 36.48 37.21 36.04 36.65 3,044,124 -0.87(-2.32%)
Jun 08, 2020 37.81 38.10 37.28 37.52 2,944,626 +0.23(+0.62%)
Jun 05, 2020 37.10 37.74 36.38 37.29 5,171,700 +2.32(+6.63%)
Jun 04, 2020 33.98 34.97 33.66 34.97 3,548,360 +0.64(+1.86%)
Jun 03, 2020 34.63 35.33 34.22 34.33 4,235,982 +0.39(+1.15%)
Jun 02, 2020 33.75 34.01 32.98 33.94 3,813,258 +0.68(+2.04%)
Jun 01, 2020 32.42 33.87 32.13 33.26 2,985,887 +1.11(+3.45%)
May 29, 2020 31.58 32.24 31.04 32.15 4,547,300 +0.05(+0.16%)
May 28, 2020 32.81 32.91 31.71 32.10 4,094,721 -0.44(-1.35%)
May 27, 2020 32.35 32.70 31.59 32.54 5,023,975 +1.02(+3.24%)
May 26, 2020 31.24 31.83 31.07 31.52 4,117,104 +1.68(+5.63%)
May 22, 2020 30.17 30.22 29.15 29.84 3,759,500 -0.06(-0.20%)
May 21, 2020 29.71 30.18 29.29 29.90 2,793,973 +0.15(+0.50%)
May 20, 2020 29.57 30.00 29.32 29.75 3,517,121 +0.86(+2.98%)
May 19, 2020 29.47 29.89 28.88 28.89 3,253,792 -0.65(-2.20%)
May 18, 2020 29.10 29.84 28.80 29.54 2,355,021 +1.77(+6.37%)
May 15, 2020 27.43 27.93 27.22 27.77 3,626,100 -0.04(-0.14%)
May 14, 2020 25.48 27.83 25.17 27.81 6,106,700 +1.47(+5.58%)
May 13, 2020 28.07 28.17 25.95 26.34 3,866,026 -1.88(-6.66%)
May 12, 2020 29.50 29.74 28.21 28.22 2,980,147 -1.04(-3.55%)
May 11, 2020 28.95 29.51 28.35 29.26 5,458,032 -0.13(-0.44%)
May 08, 2020 28.54 29.50 28.39 29.39 3,957,200 +1.55(+5.57%)
May 07, 2020 28.84 29.61 27.73 27.84 4,936,192 -0.23(-0.82%)
May 06, 2020 28.65 28.65 27.15 28.07 9,996,113 +1.11(+4.12%)
May 05, 2020 27.65 28.11 26.89 26.96 2,626,985 -0.06(-0.22%)
May 04, 2020 26.66 27.28 26.38 27.02 2,580,283 -0.14(-0.52%)
May 01, 2020 27.83 27.96 26.69 27.16 2,448,600 -1.41(-4.94%)
Apr 30, 2020 29.19 29.27 28.42 28.57 3,390,668 -1.10(-3.71%)
Apr 29, 2020 29.39 30.15 29.17 29.67 2,244,141 +1.12(+3.92%)
Apr 28, 2020 29.06 29.31 28.23 28.55 2,548,424 +0.49(+1.75%)
Apr 27, 2020 27.20 28.30 26.91 28.06 3,104,472 +0.98(+3.62%)
Apr 24, 2020 27.32 27.32 26.29 27.08 2,519,100 +0.43(+1.61%)
Apr 23, 2020 25.77 27.11 25.67 26.65 2,859,369 +1.00(+3.90%)
Apr 22, 2020 26.11 26.39 25.28 25.65 2,426,878 +0.14(+0.55%)
Apr 21, 2020 24.55 25.68 24.27 25.51 2,277,907 -0.01(-0.04%)
Apr 20, 2020 26.09 26.61 25.46 25.52 2,923,794 -1.46(-5.41%)
Apr 17, 2020 27.33 28.05 26.64 26.98 3,917,300 +0.93(+3.57%)
Apr 16, 2020 26.24 26.59 25.48 26.05 3,187,715 -0.42(-1.59%)
Apr 15, 2020 25.61 26.64 25.45 26.47 2,523,594 -0.72(-2.65%)
Apr 14, 2020 26.31 27.29 26.25 27.19 3,187,726 +1.03(+3.94%)
Apr 13, 2020 26.06 26.48 24.50 26.16 2,230,838 +0.42(+1.63%)
Apr 09, 2020 26.24 27.10 25.56 25.74 4,216,400 +0.21(+0.82%)
Apr 08, 2020 25.10 25.86 24.49 25.53 3,005,044 +0.86(+3.49%)
Apr 07, 2020 26.26 26.57 24.46 24.67 3,162,238 -0.06(-0.24%)
Apr 06, 2020 22.56 24.94 21.93 24.73 4,132,728 +3.44(+16.16%)
Apr 03, 2020 22.40 22.70 21.15 21.29 4,128,700 -0.99(-4.44%)
Apr 02, 2020 22.66 23.49 21.80 22.28 4,104,256 -0.38(-1.68%)
Apr 01, 2020 23.07 23.62 22.45 22.66 4,577,123 -1.71(-7.02%)
Mar 31, 2020 25.58 26.73 24.25 24.37 7,920,009 -0.21(-0.85%)
Mar 30, 2020 23.40 24.74 22.61 24.58 3,810,951 +0.88(+3.71%)
Mar 27, 2020 23.59 24.18 22.51 23.70 3,271,700 -1.24(-4.97%)
Mar 26, 2020 23.92 25.05 23.13 24.94 4,196,473 +1.22(+5.14%)
Mar 25, 2020 23.48 24.67 21.19 23.72 5,211,612 +0.93(+4.08%)
Mar 24, 2020 22.86 23.57 21.22 22.79 4,834,678 +1.64(+7.75%)
Mar 23, 2020 20.44 21.69 19.58 21.15 3,872,631 +0.65(+3.17%)
Mar 20, 2020 21.41 22.51 19.53 20.50 4,303,000 -0.51(-2.43%)
Mar 19, 2020 18.96 22.08 18.26 21.01 4,971,781 +1.28(+6.49%)
Mar 18, 2020 20.84 21.88 17.00 19.73 3,967,619 -2.56(-11.48%)
Mar 17, 2020 23.37 23.71 20.70 22.29 5,951,643 -0.76(-3.30%)
Mar 16, 2020 23.36 24.59 22.75 23.05 4,210,296 -2.61(-10.17%)
Mar 13, 2020 25.70 26.38 23.72 25.66 4,991,100 +1.04(+4.22%)
Mar 12, 2020 24.43 27.80 23.25 24.62 4,710,853 -2.17(-8.10%)
Mar 11, 2020 27.06 27.39 26.21 26.79 5,441,682 -1.00(-3.60%)
Mar 10, 2020 27.23 27.80 26.22 27.79 5,597,180 +1.74(+6.68%)
Mar 09, 2020 27.16 27.90 26.03 26.05 4,257,152 -2.82(-9.77%)
Mar 06, 2020 29.00 29.67 28.51 28.87 5,598,800 -1.03(-3.44%)
Mar 05, 2020 30.59 30.77 29.57 29.90 3,744,924 -1.64(-5.20%)
Mar 04, 2020 31.58 31.63 30.42 31.54 4,169,068 +0.30(+0.96%)
Mar 03, 2020 32.05 32.64 30.78 31.24 5,201,035 -1.09(-3.37%)
Mar 02, 2020 31.50 32.33 30.89 32.33 4,147,617 +0.73(+2.31%)
Feb 28, 2020 29.48 31.63 29.42 31.60 6,634,500 +1.01(+3.30%)
Feb 27, 2020 29.66 31.38 28.98 30.59 6,592,885 +0.38(+1.26%)
Feb 26, 2020 31.22 31.73 30.17 30.21 3,492,461 -0.56(-1.82%)
Feb 25, 2020 32.25 32.44 30.76 30.77 6,578,626 -1.39(-4.32%)
Feb 24, 2020 32.79 32.85 31.81 32.16 5,983,220 -1.82(-5.36%)
Feb 21, 2020 35.05 35.08 33.90 33.98 2,478,900 -1.17(-3.33%)
Feb 20, 2020 34.62 35.40 34.55 35.15 2,623,749 +0.36(+1.03%)
Feb 19, 2020 34.27 34.92 34.22 34.79 3,027,694 +0.45(+1.31%)
Feb 18, 2020 34.16 34.81 33.95 34.34 3,505,975 +0.19(+0.56%)
Feb 14, 2020 34.75 34.96 33.43 34.15 5,008,400 -0.93(-2.65%)
Feb 13, 2020 34.31 35.36 33.56 35.08 5,660,476 +0.39(+1.12%)
Feb 12, 2020 34.54 35.00 33.98 34.69 4,740,453 +0.58(+1.70%)
Feb 11, 2020 33.25 34.44 33.17 34.11 2,776,514 +0.83(+2.49%)
Feb 10, 2020 33.57 33.77 33.15 33.28 1,975,894 -0.29(-0.86%)
Feb 07, 2020 33.50 33.73 33.25 33.57 2,213,900 -0.19(-0.56%)
Feb 06, 2020 35.25 35.25 33.76 33.76 3,665,273 -1.28(-3.65%)
Feb 05, 2020 34.89 35.15 34.59 35.04 3,742,551 +0.61(+1.77%)
Feb 04, 2020 35.00 35.08 34.34 34.43 4,049,245 +0.05(+0.15%)
Feb 03, 2020 34.62 35.17 34.37 34.38 3,269,689 +0.09(+0.26%)
Jan 31, 2020 34.89 35.00 34.09 34.29 4,540,700 -0.77(-2.20%)
Jan 30, 2020 35.00 35.48 34.65 35.06 4,135,775 -0.23(-0.65%)
Jan 29, 2020 36.10 36.38 35.24 35.29 6,307,314 -0.14(-0.40%)
Jan 28, 2020 35.35 36.57 34.88 35.43 15,578,308 -2.93(-7.64%)
Jan 27, 2020 38.25 38.62 37.71 38.36 1,651,951 -0.88(-2.24%)
Jan 24, 2020 40.50 40.63 39.13 39.24 853,300 -1.32(-3.25%)
Jan 23, 2020 39.96 40.64 39.31 40.56 1,411,467 +0.27(+0.67%)
Jan 22, 2020 40.48 40.71 40.07 40.29 1,197,293 -0.21(-0.52%)
Jan 21, 2020 41.25 41.33 40.47 40.50 1,423,310 -1.03(-2.48%)
Jan 17, 2020 41.84 42.18 41.22 41.53 1,426,300 -0.35(-0.84%)
Jan 16, 2020 41.50 41.88 41.26 41.88 1,393,926 +0.59(+1.43%)
Jan 15, 2020 41.33 41.71 41.01 41.29 1,075,542 -0.44(-1.05%)
Jan 14, 2020 41.32 42.12 41.32 41.73 1,516,776 +0.35(+0.85%)
Jan 13, 2020 41.30 41.49 41.06 41.38 1,703,700 -0.04(-0.10%)
Jan 10, 2020 41.84 41.95 41.30 41.42 827,000 -0.51(-1.22%)
Jan 09, 2020 42.92 42.93 41.92 41.93 1,190,853 -0.77(-1.80%)
Jan 08, 2020 42.48 42.99 42.09 42.70 1,071,965 +0.26(+0.61%)
Jan 07, 2020 42.10 42.71 41.92 42.44 1,383,320 +0.26(+0.62%)
Jan 06, 2020 42.00 42.29 41.60 42.18 848,091 -0.18(-0.42%)
Jan 03, 2020 42.99 43.35 42.22 42.36 1,050,600 -1.59(-3.62%)
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.
X