Burlington Stores Inc (NY: BURL )

230.62 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 193.86 198.16 191.87 192.17 667,356 -1.95(-1.00%)
Oct 30, 2019 193.53 194.28 192.06 194.12 433,270 +0.19(+0.10%)
Oct 29, 2019 194.33 195.65 193.08 193.93 326,397 -0.41(-0.21%)
Oct 28, 2019 197.51 198.62 193.57 194.34 588,636 -1.78(-0.91%)
Oct 25, 2019 194.48 197.59 194.25 196.12 495,200 +0.39(+0.20%)
Oct 24, 2019 193.98 196.12 190.23 195.73 652,835 +2.36(+1.22%)
Oct 23, 2019 194.52 194.63 192.50 193.37 1,117,242 -1.57(-0.81%)
Oct 22, 2019 196.49 198.16 194.09 194.94 772,776 -0.92(-0.47%)
Oct 21, 2019 203.01 203.01 194.73 195.86 1,470,235 -6.59(-3.26%)
Oct 18, 2019 200.91 203.60 200.20 202.45 586,600 -0.10(-0.05%)
Oct 17, 2019 205.30 207.48 201.81 202.55 860,747 -3.01(-1.46%)
Oct 16, 2019 202.54 205.83 201.90 205.56 701,046 +2.86(+1.41%)
Oct 15, 2019 201.30 204.73 201.30 202.70 634,997 +2.29(+1.14%)
Oct 14, 2019 199.23 201.44 198.36 200.41 507,221 +0.89(+0.45%)
Oct 11, 2019 198.51 201.71 197.59 199.52 791,800 +2.19(+1.11%)
Oct 10, 2019 194.29 199.25 193.94 197.33 533,713 +3.13(+1.61%)
Oct 09, 2019 193.32 195.71 191.60 194.20 515,987 +1.61(+0.84%)
Oct 08, 2019 192.00 194.72 190.25 192.59 464,381 -0.83(-0.43%)
Oct 07, 2019 193.50 195.77 192.63 193.42 662,831 -0.53(-0.27%)
Oct 04, 2019 194.43 195.45 192.06 193.95 908,900 +0.36(+0.19%)
Oct 03, 2019 196.01 196.41 190.40 193.59 760,793 -1.70(-0.87%)
Oct 02, 2019 197.63 198.40 193.89 195.29 683,577 -3.62(-1.82%)
Oct 01, 2019 200.22 202.11 198.31 198.91 652,789 -0.91(-0.46%)
Sep 30, 2019 199.35 201.23 196.88 199.82 725,463 +0.73(+0.37%)
Sep 27, 2019 200.35 202.41 198.87 199.09 486,400 -0.97(-0.48%)
Sep 26, 2019 199.55 200.69 196.50 200.06 784,452 -0.09(-0.04%)
Sep 25, 2019 202.19 204.48 199.28 200.15 649,078 -1.85(-0.92%)
Sep 24, 2019 200.62 203.50 198.40 202.00 849,388 +3.54(+1.78%)
Sep 23, 2019 199.45 202.60 198.03 198.46 764,067 -1.62(-0.81%)
Sep 20, 2019 200.59 203.27 199.56 200.08 1,539,200 +4.08(+2.08%)
Sep 19, 2019 199.12 199.57 194.74 196.00 765,773 -2.00(-1.01%)
Sep 18, 2019 197.16 198.00 194.67 198.00 837,818 +0.55(+0.28%)
Sep 17, 2019 197.00 200.44 193.46 197.45 824,830 +5.18(+2.69%)
Sep 16, 2019 190.00 195.64 188.77 192.27 687,770 -2.04(-1.05%)
Sep 13, 2019 197.87 197.93 194.00 194.31 637,000 -2.69(-1.37%)
Sep 12, 2019 196.23 199.22 194.66 197.00 685,544 +0.64(+0.33%)
Sep 11, 2019 198.15 200.15 195.90 196.36 676,126 -2.54(-1.28%)
Sep 10, 2019 201.00 201.38 198.29 198.90 960,877 -3.10(-1.53%)
Sep 09, 2019 200.60 202.40 199.06 202.00 699,066 +1.32(+0.66%)
Sep 06, 2019 204.74 205.85 200.10 200.68 644,300 -3.50(-1.71%)
Sep 05, 2019 202.99 205.46 202.61 204.18 856,847 +2.96(+1.47%)
Sep 04, 2019 201.14 201.99 199.48 201.22 1,435,209 +0.63(+0.31%)
Sep 03, 2019 202.19 203.96 199.47 200.59 1,481,857 -1.90(-0.94%)
Aug 30, 2019 207.72 209.36 201.17 202.49 1,565,100 -2.93(-1.43%)
Aug 29, 2019 194.31 206.05 194.00 205.42 5,106,848 +32.15(+18.55%)
Aug 28, 2019 170.00 174.16 169.60 173.27 1,469,135 +2.89(+1.70%)
Aug 27, 2019 175.26 175.86 170.36 170.38 920,927 -3.52(-2.02%)
Aug 26, 2019 174.94 176.00 171.57 173.90 742,787 -0.06(-0.03%)
Aug 23, 2019 176.10 177.50 172.32 173.96 1,115,500 -3.40(-1.92%)
Aug 22, 2019 172.89 178.01 172.65 177.36 1,338,369 +4.98(+2.89%)
Aug 21, 2019 171.23 172.90 170.34 172.38 898,161 +3.36(+1.99%)
Aug 20, 2019 166.00 170.31 165.29 169.02 916,859 +1.20(+0.72%)
Aug 19, 2019 173.63 174.06 167.75 167.82 1,011,091 -4.31(-2.50%)
Aug 16, 2019 170.67 173.48 170.05 172.13 809,400 +3.51(+2.08%)
Aug 15, 2019 169.58 171.13 167.16 168.62 983,214 -0.25(-0.15%)
Aug 14, 2019 169.73 170.86 165.50 168.87 865,860 -5.57(-3.19%)
Aug 13, 2019 168.63 176.24 167.69 174.44 1,067,174 +6.28(+3.73%)
Aug 12, 2019 170.10 170.82 166.67 168.16 596,653 -3.30(-1.92%)
Aug 09, 2019 173.97 174.99 169.93 171.46 1,111,400 -5.60(-3.16%)
Aug 08, 2019 177.33 179.37 175.32 177.06 856,917 +1.11(+0.63%)
Aug 07, 2019 173.54 176.65 171.84 175.95 610,249 +0.60(+0.34%)
Aug 06, 2019 173.36 176.77 171.79 175.35 658,502 +3.62(+2.11%)
Aug 05, 2019 174.06 174.44 170.25 171.73 1,320,910 -5.06(-2.86%)
Aug 02, 2019 177.00 177.49 172.54 176.79 1,116,200 -0.34(-0.19%)
Aug 01, 2019 181.86 183.74 174.06 177.13 1,022,634 -3.62(-2.00%)
Jul 31, 2019 179.35 182.33 179.02 180.75 768,390 +1.41(+0.79%)
Jul 30, 2019 181.32 182.00 179.00 179.34 687,708 -2.92(-1.60%)
Jul 29, 2019 180.42 182.75 180.02 182.26 694,129 +1.26(+0.70%)
Jul 26, 2019 179.80 181.72 178.16 181.00 344,900 +1.47(+0.82%)
Jul 25, 2019 181.82 183.50 178.99 179.53 605,162 -2.47(-1.36%)
Jul 24, 2019 182.49 184.81 181.88 182.00 548,608 -0.31(-0.17%)
Jul 23, 2019 181.21 183.10 178.55 182.31 893,290 +1.68(+0.93%)
Jul 22, 2019 180.10 181.73 179.18 180.63 808,660 +0.68(+0.38%)
Jul 19, 2019 179.71 182.16 178.40 179.95 627,800 +1.29(+0.72%)
Jul 18, 2019 178.79 180.31 177.64 178.66 601,842 -0.08(-0.04%)
Jul 17, 2019 180.62 181.20 177.22 178.74 754,632 -1.44(-0.80%)
Jul 16, 2019 179.28 181.57 178.57 180.18 591,899 +0.84(+0.47%)
Jul 15, 2019 184.26 184.57 179.16 179.34 924,703 -3.58(-1.96%)
Jul 12, 2019 179.01 183.65 178.86 182.92 814,100 +4.17(+2.33%)
Jul 11, 2019 178.59 179.94 177.29 178.75 811,782 +1.05(+0.59%)
Jul 10, 2019 176.54 177.77 174.11 177.70 720,076 +2.44(+1.39%)
Jul 09, 2019 175.72 176.78 174.86 175.26 740,532 -1.31(-0.74%)
Jul 08, 2019 174.98 177.58 174.85 176.57 585,563 +1.06(+0.60%)
Jul 05, 2019 172.74 176.50 172.34 175.51 597,900 +2.24(+1.29%)
Jul 03, 2019 170.36 173.65 169.03 173.27 470,300 +3.61(+2.13%)
Jul 02, 2019 170.76 171.99 169.18 169.66 772,257 -1.10(-0.64%)
Jul 01, 2019 172.91 176.09 170.03 170.76 909,318 +0.61(+0.36%)
Jun 28, 2019 169.51 171.94 168.41 170.15 841,400 +0.74(+0.44%)
Jun 27, 2019 169.66 170.77 166.85 169.41 740,761 -0.20(-0.12%)
Jun 26, 2019 174.87 175.76 169.53 169.61 887,368 -4.68(-2.69%)
Jun 25, 2019 174.60 178.74 173.86 174.29 1,020,452 -0.28(-0.16%)
Jun 24, 2019 174.59 175.42 173.15 174.57 888,509 -0.27(-0.15%)
Jun 21, 2019 173.20 175.90 172.05 174.84 946,300 +1.43(+0.82%)
Jun 20, 2019 171.42 173.92 171.09 173.41 711,265 +2.47(+1.44%)
Jun 19, 2019 171.37 171.97 168.80 170.94 604,752 -0.43(-0.25%)
Jun 18, 2019 170.41 172.69 170.35 171.37 618,580 +1.91(+1.13%)
Jun 17, 2019 168.69 171.29 167.45 169.46 741,474 +0.77(+0.46%)
Jun 14, 2019 167.53 169.06 167.30 168.69 474,900 +1.12(+0.67%)
Jun 13, 2019 165.87 168.58 164.30 167.57 621,750 +2.16(+1.31%)
Jun 12, 2019 166.00 166.95 164.37 165.41 592,293 -0.63(-0.38%)
Jun 11, 2019 165.46 167.82 164.25 166.04 542,125 +1.62(+0.99%)
Jun 10, 2019 163.89 166.25 163.00 164.42 574,385 +1.04(+0.64%)
Jun 07, 2019 161.40 164.34 160.94 163.38 675,900 +3.00(+1.87%)
Jun 06, 2019 159.46 161.55 158.26 160.38 750,699 +0.74(+0.46%)
Jun 05, 2019 159.53 161.69 158.79 159.64 803,006 +1.26(+0.80%)
Jun 04, 2019 155.26 158.97 155.12 158.38 1,245,680 +4.53(+2.94%)
Jun 03, 2019 155.80 157.11 153.21 153.85 1,093,316 -2.73(-1.74%)
May 31, 2019 154.35 157.01 151.01 156.58 1,690,100 +0.55(+0.35%)
May 30, 2019 160.00 161.94 153.07 156.03 4,572,968 +10.03(+6.87%)
May 29, 2019 146.69 148.85 144.06 146.00 1,612,634 -1.89(-1.28%)
May 28, 2019 154.12 155.00 147.31 147.89 2,216,489 -6.45(-4.18%)
May 24, 2019 156.23 156.99 153.00 154.34 891,700 -1.20(-0.77%)
May 23, 2019 153.45 156.41 151.52 155.54 996,895 +1.13(+0.73%)
May 22, 2019 162.15 162.85 153.99 154.41 1,780,310 -9.57(-5.84%)
May 21, 2019 164.07 166.67 160.78 163.98 1,344,089 -0.24(-0.15%)
May 20, 2019 164.50 165.23 163.21 164.22 1,167,064 -1.03(-0.62%)
May 17, 2019 162.02 167.59 161.76 165.25 1,231,200 +2.13(+1.31%)
May 16, 2019 162.08 163.86 161.40 163.12 935,628 +2.35(+1.46%)
May 15, 2019 158.30 161.31 157.61 160.77 1,089,488 +1.13(+0.71%)
May 14, 2019 157.80 160.14 156.37 159.64 1,023,697 +3.70(+2.37%)
May 13, 2019 161.89 163.01 155.61 155.94 1,510,134 -9.53(-5.76%)
May 10, 2019 165.57 167.92 162.46 165.47 1,113,900 -1.04(-0.62%)
May 09, 2019 166.55 167.25 164.57 166.51 1,070,238 -1.49(-0.89%)
May 08, 2019 166.85 169.73 165.11 168.00 740,004 +0.31(+0.18%)
May 07, 2019 171.31 171.31 166.54 167.69 876,250 -4.42(-2.57%)
May 06, 2019 172.14 174.89 171.13 172.11 894,219 -0.39(-0.23%)
May 03, 2019 171.10 173.12 170.28 172.50 1,040,700 +1.95(+1.14%)
May 02, 2019 170.37 172.23 169.33 170.55 702,486 +0.47(+0.28%)
May 01, 2019 168.92 170.78 167.29 170.08 822,879 +1.17(+0.69%)
Apr 30, 2019 171.52 172.12 167.75 168.91 1,403,794 -2.44(-1.42%)
Apr 29, 2019 171.31 173.45 169.95 171.35 1,404,308 -2.51(-1.44%)
Apr 26, 2019 175.87 176.07 171.26 173.86 1,556,100 -1.91(-1.09%)
Apr 25, 2019 175.87 179.00 174.91 175.77 1,829,468 -0.89(-0.50%)
Apr 24, 2019 168.50 177.41 168.28 176.66 3,768,290 +14.71(+9.08%)
Apr 23, 2019 160.04 162.74 159.17 161.95 1,539,550 +1.70(+1.06%)
Apr 22, 2019 163.70 164.34 159.57 160.25 918,608 -3.74(-2.28%)
Apr 18, 2019 163.91 164.64 162.52 163.99 915,200 +1.06(+0.65%)
Apr 17, 2019 161.01 163.29 160.79 162.93 873,718 +2.37(+1.48%)
Apr 16, 2019 161.42 162.48 160.07 160.56 883,129 +0.41(+0.26%)
Apr 15, 2019 158.96 161.81 158.62 160.15 710,908 +1.72(+1.09%)
Apr 12, 2019 158.32 158.88 157.21 158.43 944,800 +1.16(+0.74%)
Apr 11, 2019 158.22 158.85 156.08 157.27 857,592 -0.25(-0.16%)
Apr 10, 2019 155.85 157.63 155.42 157.52 663,102 +1.78(+1.14%)
Apr 09, 2019 155.68 157.84 155.13 155.74 1,110,089 -1.49(-0.95%)
Apr 08, 2019 156.64 158.66 156.61 157.23 983,994 +0.77(+0.49%)
Apr 05, 2019 156.66 158.03 155.51 156.46 1,051,300 +0.00(+0.00%)
Apr 04, 2019 152.08 156.91 151.01 156.46 1,160,443 +4.13(+2.71%)
Apr 03, 2019 153.64 153.64 151.79 152.33 1,068,599 -0.25(-0.16%)
Apr 02, 2019 154.67 155.90 151.80 152.58 1,282,269 -2.67(-1.72%)
Apr 01, 2019 158.30 161.00 154.61 155.25 1,523,812 -1.43(-0.91%)
Mar 29, 2019 154.89 157.45 153.92 156.68 1,938,600 +2.98(+1.94%)
Mar 28, 2019 150.57 154.23 150.33 153.70 2,013,388 +4.49(+3.01%)
Mar 27, 2019 147.75 149.47 146.24 149.21 1,275,503 +2.41(+1.64%)
Mar 26, 2019 146.53 147.75 145.72 146.80 841,705 +1.18(+0.81%)
Mar 25, 2019 145.18 147.84 144.38 145.62 1,142,895 -0.37(-0.25%)
Mar 22, 2019 147.56 148.93 145.86 145.99 1,443,100 -3.03(-2.03%)
Mar 21, 2019 148.16 150.00 148.07 149.02 971,442 -0.03(-0.02%)
Mar 20, 2019 148.60 150.16 147.67 149.05 1,746,999 +0.30(+0.20%)
Mar 19, 2019 146.24 149.14 145.52 148.75 3,191,006 +3.30(+2.27%)
Mar 18, 2019 140.00 145.84 140.00 145.45 2,479,725 +5.56(+3.97%)
Mar 15, 2019 140.50 140.89 136.30 139.89 3,505,600 -0.91(-0.65%)
Mar 14, 2019 142.62 143.06 138.54 140.80 2,513,149 -2.61(-1.82%)
Mar 13, 2019 142.59 145.58 142.01 143.41 1,396,298 +0.93(+0.65%)
Mar 12, 2019 144.78 144.79 141.27 142.48 1,898,256 -2.60(-1.79%)
Mar 11, 2019 143.27 145.56 141.21 145.08 2,708,976 +1.56(+1.09%)
Mar 08, 2019 144.00 147.00 139.02 143.52 4,278,600 -3.76(-2.55%)
Mar 07, 2019 151.00 153.83 139.75 147.28 10,070,222 -19.90(-11.90%)
Mar 06, 2019 168.33 170.87 166.65 167.18 1,648,514 -0.63(-0.38%)
Mar 05, 2019 167.83 169.00 166.76 167.81 845,485 +1.62(+0.97%)
Mar 04, 2019 171.87 172.70 165.26 166.19 894,714 -4.60(-2.69%)
Mar 01, 2019 170.00 171.97 168.37 170.79 711,200 +1.05(+0.62%)
Feb 28, 2019 167.13 170.84 166.53 169.74 778,952 +2.43(+1.45%)
Feb 27, 2019 165.61 169.21 165.61 167.31 849,920 +1.67(+1.01%)
Feb 26, 2019 163.66 167.25 162.82 165.64 582,525 +2.45(+1.50%)
Feb 25, 2019 164.89 167.12 163.07 163.19 676,201 -1.00(-0.61%)
Feb 22, 2019 163.46 165.44 163.05 164.19 515,400 +1.14(+0.70%)
Feb 21, 2019 163.55 164.13 161.00 163.05 688,910 -0.20(-0.12%)
Feb 20, 2019 162.76 165.92 162.26 163.25 632,931 +0.26(+0.16%)
Feb 19, 2019 162.62 163.73 160.83 162.99 766,969 +0.18(+0.11%)
Feb 15, 2019 163.21 167.44 162.81 162.81 963,500 +0.54(+0.33%)
Feb 14, 2019 160.67 162.77 160.05 162.27 681,604 +0.01(+0.01%)
Feb 13, 2019 166.96 167.59 159.78 162.26 1,584,590 -5.23(-3.12%)
Feb 12, 2019 168.62 168.98 165.87 167.49 907,753 -0.27(-0.16%)
Feb 11, 2019 170.11 170.20 167.39 167.76 796,062 -1.87(-1.10%)
Feb 08, 2019 168.99 171.52 168.75 169.63 430,500 -0.25(-0.15%)
Feb 07, 2019 168.41 170.82 167.34 169.88 646,021 -1.34(-0.78%)
Feb 06, 2019 175.15 175.90 170.02 171.22 641,766 -4.06(-2.32%)
Feb 05, 2019 176.78 177.28 174.01 175.28 601,068 -0.46(-0.26%)
Feb 04, 2019 171.46 175.79 169.70 175.74 723,471 +3.87(+2.25%)
Feb 01, 2019 171.70 173.26 169.23 171.87 583,800 +0.16(+0.09%)
Jan 31, 2019 169.41 171.91 168.62 171.71 676,224 +1.66(+0.98%)
Jan 30, 2019 169.41 171.10 167.77 170.05 602,030 +1.44(+0.85%)
Jan 29, 2019 167.57 169.24 165.32 168.61 452,211 +1.17(+0.70%)
Jan 28, 2019 166.28 167.64 164.60 167.44 430,719 -0.55(-0.33%)
Jan 25, 2019 168.07 169.25 166.61 167.99 593,900 +0.77(+0.46%)
Jan 24, 2019 169.27 170.37 166.76 167.22 348,523 -1.71(-1.01%)
Jan 23, 2019 168.82 169.35 166.10 168.93 386,304 +0.68(+0.40%)
Jan 22, 2019 168.21 169.78 167.27 168.25 653,595 -1.22(-0.72%)
Jan 18, 2019 168.74 171.27 167.64 169.47 705,900 +1.54(+0.92%)
Jan 17, 2019 164.28 168.33 164.28 167.93 437,307 +2.99(+1.81%)
Jan 16, 2019 164.11 165.86 162.34 164.94 401,826 +0.55(+0.33%)
Jan 15, 2019 164.61 165.91 163.02 164.39 369,629 -0.22(-0.13%)
Jan 14, 2019 165.06 168.29 164.27 164.61 506,941 -1.43(-0.86%)
Jan 11, 2019 164.20 169.67 163.83 166.04 772,500 +1.74(+1.06%)
Jan 10, 2019 160.24 165.52 158.40 164.30 818,668 -1.04(-0.63%)
Jan 09, 2019 168.51 168.89 165.18 165.34 685,843 -1.09(-0.65%)
Jan 08, 2019 168.71 168.71 163.19 166.43 788,074 -0.45(-0.27%)
Jan 07, 2019 162.74 169.52 162.52 166.88 727,759 +3.51(+2.15%)
Jan 04, 2019 162.24 164.76 161.09 163.37 672,900 +3.17(+1.98%)
Jan 03, 2019 159.40 161.53 154.78 160.20 723,680 +0.04(+0.02%)
Jan 02, 2019 160.24 162.20 158.32 160.16 749,864 -2.51(-1.54%)
Dec 31, 2018 158.51 162.67 157.67 162.67 654,500 +4.46(+2.82%)
Dec 28, 2018 160.50 161.15 156.63 158.21 651,800 -1.96(-1.22%)
Dec 27, 2018 158.50 160.31 154.28 160.17 661,808 -0.24(-0.15%)
Dec 26, 2018 151.25 160.96 151.19 160.41 776,547 +10.13(+6.74%)
Dec 24, 2018 149.68 152.69 147.74 150.28 403,000 -0.76(-0.50%)
Dec 21, 2018 157.35 161.71 150.40 151.04 1,334,800 -5.77(-3.68%)
Dec 20, 2018 159.76 160.57 152.11 156.81 1,014,564 -3.33(-2.08%)
Dec 19, 2018 161.18 165.89 159.76 160.14 1,369,069 -0.37(-0.23%)
Dec 18, 2018 158.48 162.27 158.47 160.51 935,923 +2.72(+1.72%)
Dec 17, 2018 157.01 159.00 153.65 157.79 1,178,953 -0.51(-0.32%)
Dec 14, 2018 161.22 164.30 157.44 158.30 835,800 -3.61(-2.23%)
Dec 13, 2018 165.48 166.68 161.51 161.91 1,013,804 -4.12(-2.48%)
Dec 12, 2018 163.44 167.32 162.01 166.03 1,006,886 +4.02(+2.48%)
Dec 11, 2018 161.12 163.74 160.08 162.01 871,297 +2.29(+1.43%)
Dec 10, 2018 159.06 160.50 154.00 159.72 1,409,549 +1.93(+1.22%)
Dec 07, 2018 166.27 169.95 157.49 157.79 1,124,900 -9.76(-5.83%)
Dec 06, 2018 164.82 167.79 161.92 167.55 1,603,978 +1.30(+0.78%)
Dec 04, 2018 171.21 172.29 163.13 166.25 1,320,500 -5.05(-2.95%)
Dec 03, 2018 168.85 171.88 164.22 171.30 1,602,604 +5.54(+3.34%)
Nov 30, 2018 168.51 172.22 165.07 165.76 5,463,800 -2.75(-1.63%)
Nov 29, 2018 167.45 168.84 163.68 168.51 1,654,405 +0.95(+0.57%)
Nov 28, 2018 158.50 169.53 152.33 167.56 4,817,221 +19.00(+12.79%)
Nov 27, 2018 148.80 150.09 146.17 148.56 1,758,588 -1.13(-0.75%)
Nov 26, 2018 149.62 152.02 148.60 149.69 1,493,451 +1.37(+0.92%)
Nov 23, 2018 147.82 150.04 147.25 148.32 623,000 -0.22(-0.15%)
Nov 21, 2018 148.54 148.54 148.54 0 +0.16(+0.11%)
Nov 20, 2018 148.75 153.15 145.16 148.38 2,170,585 -8.22(-5.25%)
Nov 19, 2018 161.52 163.82 154.70 156.60 1,750,301 -5.15(-3.18%)
Nov 16, 2018 165.76 166.25 160.70 161.75 1,728,900 -5.74(-3.43%)
Nov 15, 2018 171.68 172.53 164.67 167.49 1,542,363 -5.37(-3.11%)
Nov 14, 2018 177.58 180.27 172.64 172.86 1,441,117 -2.78(-1.58%)
Nov 13, 2018 173.05 177.10 172.59 175.64 1,385,212 +3.24(+1.88%)
Nov 12, 2018 172.01 175.12 170.98 172.40 1,535,166 +0.28(+0.16%)
Nov 09, 2018 173.31 174.48 170.18 172.12 817,100 -1.50(-0.86%)
Nov 08, 2018 171.40 174.42 171.12 173.62 742,512 +2.30(+1.34%)
Nov 07, 2018 172.33 172.75 166.51 171.32 1,185,302 -0.80(-0.46%)
Nov 06, 2018 172.96 174.73 170.75 172.12 1,042,178 -1.22(-0.70%)
Nov 05, 2018 173.19 174.75 169.67 173.34 763,445 +0.15(+0.09%)
Nov 02, 2018 174.32 177.33 170.79 173.19 997,300 -1.15(-0.66%)
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.