Burlington Stores Inc (NY: BURL )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	50.00	50.00	47.73	48.08	1,009,876	+1.09(+2.32%)
Oct 29, 2015	47.53	47.55	46.34	46.99	554,847	-0.54(-1.14%)
Oct 28, 2015	45.94	47.54	45.56	47.53	1,016,368	+1.87(+4.10%)
Oct 27, 2015	46.53	47.29	44.60	45.66	1,076,565	-1.37(-2.91%)
Oct 26, 2015	46.19	47.30	45.77	47.03	1,091,417	+0.71(+1.53%)
Oct 23, 2015	47.94	47.94	44.75	46.32	2,083,639	-1.38(-2.89%)
Oct 22, 2015	48.84	48.88	47.35	47.70	1,333,457	-0.65(-1.34%)
Oct 21, 2015	50.87	50.92	48.15	48.35	1,085,830	-2.35(-4.64%)
Oct 20, 2015	50.49	51.15	50.26	50.70	556,729	+0.03(+0.06%)
Oct 19, 2015	51.65	52.00	50.31	50.67	954,642	-1.05(-2.03%)
Oct 16, 2015	51.30	52.32	51.18	51.72	1,196,500	+0.68(+1.33%)
Oct 15, 2015	49.24	51.09	49.24	51.04	773,957	+1.91(+3.89%)
Oct 14, 2015	50.31	50.88	48.73	49.13	756,299	-1.00(-1.99%)
Oct 13, 2015	50.91	51.28	49.64	50.13	638,048	-1.16(-2.26%)
Oct 12, 2015	49.45	51.63	49.45	51.29	1,193,199	+1.68(+3.39%)
Oct 09, 2015	49.97	50.38	49.15	49.61	1,113,526	-0.43(-0.86%)
Oct 08, 2015	49.19	50.16	49.00	50.04	893,564	+0.82(+1.67%)
Oct 07, 2015	49.00	49.36	48.13	49.22	1,437,421	+0.84(+1.74%)
Oct 06, 2015	50.51	50.90	48.17	48.38	1,393,042	-2.36(-4.65%)
Oct 05, 2015	50.68	51.00	49.84	50.74	951,920	+0.24(+0.48%)
Oct 02, 2015	50.00	50.85	49.53	50.50	1,379,724	-0.29(-0.57%)
Oct 01, 2015	52.31	52.31	50.01	50.79	1,209,611	-0.25(-0.49%)
Sep 30, 2015	50.03	51.12	49.78	51.04	2,321,206	+1.97(+4.01%)
Sep 29, 2015	48.82	50.44	46.84	49.07	2,943,844	+0.08(+0.16%)
Sep 28, 2015	51.43	51.45	47.24	48.99	3,161,106	-2.48(-4.82%)
Sep 25, 2015	53.48	53.60	51.06	51.47	1,710,463	-1.61(-3.03%)
Sep 24, 2015	53.32	53.56	52.44	53.08	823,886	-0.66(-1.23%)
Sep 23, 2015	53.72	54.19	53.43	53.74	543,867	-0.02(-0.04%)
Sep 22, 2015	53.08	53.92	52.98	53.76	583,129	-0.12(-0.22%)
Sep 21, 2015	54.97	55.15	53.52	53.88	871,536	-0.52(-0.96%)
Sep 18, 2015	54.95	55.51	54.29	54.40	999,887	-1.17(-2.11%)
Sep 17, 2015	54.64	56.34	54.60	55.57	988,676	+0.73(+1.33%)
Sep 16, 2015	53.53	54.95	53.31	54.84	679,478	+0.90(+1.67%)
Sep 15, 2015	53.70	54.40	52.70	53.94	830,413	+0.62(+1.16%)
Sep 14, 2015	53.60	53.63	52.89	53.32	567,397	+0.07(+0.13%)
Sep 11, 2015	52.56	53.27	52.04	53.25	534,400	+0.42(+0.80%)
Sep 10, 2015	52.45	53.38	52.45	52.83	737,837	-0.01(-0.02%)
Sep 09, 2015	54.22	54.47	52.78	52.84	1,022,753	-1.05(-1.95%)
Sep 08, 2015	53.84	54.00	53.31	53.89	978,887	+0.75(+1.41%)
Sep 04, 2015	52.80	53.14	53.14	53.14	675,500	-0.52(-0.97%)
Sep 03, 2015	54.37	55.01	53.50	53.66	1,084,565	-0.34(-0.63%)
Sep 02, 2015	53.69	54.38	53.25	54.00	1,109,784	+0.83(+1.56%)
Sep 01, 2015	52.16	54.07	52.12	53.17	1,855,652	+0.08(+0.15%)
Aug 31, 2015	53.23	54.53	52.61	53.09	1,628,887	-0.41(-0.77%)
Aug 28, 2015	53.54	54.81	53.01	53.50	2,398,558	+0.15(+0.28%)
Aug 27, 2015	54.03	56.00	52.15	53.35	5,983,159	+5.55(+11.61%)
Aug 26, 2015	47.34	48.01	45.40	47.80	3,822,202	+1.26(+2.71%)
Aug 25, 2015	48.99	49.08	45.70	46.54	3,178,379	-1.40(-2.92%)
Aug 24, 2015	48.93	49.94	43.39	47.94	3,273,658	-2.72(-5.37%)
Aug 21, 2015	52.50	53.57	50.26	50.66	2,662,645	-2.99(-5.57%)
Aug 20, 2015	54.90	55.18	53.63	53.65	697,767	-1.41(-2.56%)
Aug 19, 2015	54.73	55.76	54.25	55.06	942,465	+0.32(+0.58%)
Aug 18, 2015	54.25	56.05	54.24	54.74	1,335,820	+0.82(+1.52%)
Aug 17, 2015	52.93	54.00	52.47	53.92	1,009,565	+0.97(+1.83%)
Aug 14, 2015	53.36	53.36	52.77	52.95	712,737	-0.42(-0.79%)
Aug 13, 2015	53.09	53.83	52.57	53.37	542,753	+0.40(+0.76%)
Aug 12, 2015	52.87	53.24	51.44	52.97	834,463	-0.29(-0.54%)
Aug 11, 2015	53.14	54.34	52.74	53.26	901,124	-0.17(-0.32%)
Aug 10, 2015	53.24	54.04	53.23	53.43	1,336,866	+0.57(+1.08%)
Aug 07, 2015	53.04	53.36	51.91	52.86	732,082	-0.43(-0.81%)
Aug 06, 2015	54.38	54.43	52.42	53.29	842,774	-1.15(-2.11%)
Aug 05, 2015	54.76	55.12	54.31	54.44	559,894	-0.02(-0.04%)
Aug 04, 2015	54.70	55.19	54.38	54.46	640,243	-0.35(-0.64%)

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.