Burlington Stores Inc (NY: BURL )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	88.66	89.46	87.62	87.92	1,098,975	-1.00(-1.12%)
Nov 29, 2016	87.26	89.99	87.00	88.92	1,282,604	+1.54(+1.76%)
Nov 28, 2016	88.70	89.18	87.08	87.38	1,251,567	-1.51(-1.70%)
Nov 25, 2016	90.00	90.00	87.41	88.89	532,786	-0.79(-0.88%)
Nov 23, 2016		89.68	89.68	89.68	0	+3.64(+4.23%)
Nov 22, 2016	84.09	87.54	81.95	86.04	7,260,443	+11.86(+15.99%)
Nov 21, 2016	78.09	78.34	74.01	74.18	3,108,630	-3.76(-4.82%)
Nov 18, 2016	77.90	79.05	77.00	77.94	2,354,680	+0.43(+0.55%)
Nov 17, 2016	76.58	77.92	76.03	77.51	1,054,333	+0.31(+0.40%)
Nov 16, 2016	74.93	77.63	73.82	77.20	1,592,996	+2.27(+3.03%)
Nov 15, 2016	75.53	76.04	73.39	74.93	1,866,385	-0.51(-0.68%)
Nov 14, 2016	73.13	75.70	73.13	75.44	2,322,410	+2.59(+3.56%)
Nov 11, 2016	72.21	73.01	71.41	72.85	1,317,013	+0.81(+1.12%)
Nov 10, 2016	73.01	74.95	71.66	72.04	1,949,856	-0.39(-0.54%)
Nov 09, 2016	71.16	72.74	70.35	72.43	2,118,763	-0.34(-0.47%)
Nov 08, 2016	72.22	73.14	71.02	72.77	1,168,721	+0.34(+0.47%)
Nov 07, 2016	69.97	72.76	69.61	72.43	1,953,452	+3.19(+4.61%)
Nov 04, 2016	69.96	70.70	68.94	69.24	1,270,535	-0.31(-0.45%)
Nov 03, 2016	72.74	73.36	69.21	69.55	3,599,383	-3.06(-4.21%)
Nov 02, 2016	74.10	74.42	72.22	72.61	1,140,803	-1.41(-1.90%)
Nov 01, 2016	74.25	75.32	73.53	74.02	2,119,646	-0.92(-1.23%)
Oct 31, 2016	74.64	75.11	74.16	74.94	932,276	+0.64(+0.86%)
Oct 28, 2016	73.36	75.05	72.89	74.30	787,437	+0.84(+1.14%)
Oct 27, 2016	74.52	74.85	72.83	73.46	957,357	-0.92(-1.24%)
Oct 26, 2016	74.55	75.30	74.31	74.38	731,398	-0.45(-0.60%)
Oct 25, 2016	74.52	74.87	73.42	74.83	1,192,120	-0.31(-0.41%)
Oct 24, 2016	75.77	76.57	74.79	75.14	884,650	-0.49(-0.65%)
Oct 21, 2016	75.61	75.80	74.45	75.63	903,932	-0.60(-0.79%)
Oct 20, 2016	76.49	77.20	75.93	76.23	648,688	-0.28(-0.37%)
Oct 19, 2016	76.57	76.92	74.76	76.51	911,875	+0.25(+0.33%)
Oct 18, 2016	77.16	77.61	76.21	76.26	697,141	-0.96(-1.24%)
Oct 17, 2016	76.70	77.55	76.27	77.22	1,074,923	+0.53(+0.69%)
Oct 14, 2016	77.38	77.95	76.69	76.69	797,293	-0.41(-0.53%)
Oct 13, 2016	77.92	77.99	76.19	77.10	1,252,820	-1.11(-1.42%)
Oct 12, 2016	78.07	79.34	77.94	78.21	672,309	+0.13(+0.17%)
Oct 11, 2016	79.33	79.57	77.67	78.08	1,368,150	-1.23(-1.55%)
Oct 10, 2016	81.55	81.55	78.55	79.31	1,466,261	-2.08(-2.56%)
Oct 07, 2016	80.50	82.72	80.24	81.39	1,331,327	+1.41(+1.76%)
Oct 06, 2016	79.31	80.26	78.68	79.98	977,401	+0.37(+0.46%)
Oct 05, 2016	79.19	80.08	78.94	79.61	909,741	+0.52(+0.66%)
Oct 04, 2016	79.33	79.56	78.58	79.09	1,094,771	-0.31(-0.39%)
Oct 03, 2016	80.58	80.70	79.32	79.40	1,114,824	-1.62(-2.00%)
Sep 30, 2016	81.79	82.45	80.14	81.02	963,687	-0.60(-0.74%)
Sep 29, 2016	82.00	82.66	81.27	81.62	756,667	-0.74(-0.90%)
Sep 28, 2016	83.22	83.54	81.77	82.36	697,528	-1.21(-1.45%)
Sep 27, 2016	83.02	84.25	82.84	83.57	556,157	+0.79(+0.95%)
Sep 26, 2016	84.00	84.06	82.69	82.78	710,625	-0.27(-0.33%)
Sep 23, 2016	82.89	83.89	82.80	83.05	460,409	+0.13(+0.16%)
Sep 22, 2016	83.66	84.34	82.30	82.92	809,444	-0.74(-0.88%)
Sep 21, 2016	83.29	83.84	82.26	83.66	1,150,225	+0.62(+0.75%)
Sep 20, 2016	83.91	84.04	82.43	83.04	687,935	-0.50(-0.60%)
Sep 19, 2016	83.89	84.49	83.40	83.54	616,558	-0.31(-0.37%)
Sep 16, 2016	83.47	84.28	83.00	83.85	861,494	+0.12(+0.14%)
Sep 15, 2016	82.09	84.08	81.45	83.73	952,755	+1.58(+1.92%)
Sep 14, 2016	82.54	82.54	81.50	82.15	1,290,880	-0.13(-0.16%)
Sep 13, 2016	87.23	87.23	81.80	82.28	1,043,201	-1.20(-1.44%)
Sep 12, 2016	81.31	83.50	81.12	83.48	1,263,108	+1.59(+1.94%)
Sep 09, 2016	82.88	83.48	81.88	81.89	798,492	-1.44(-1.73%)
Sep 08, 2016	83.38	83.62	82.62	83.33	745,428	-0.50(-0.60%)
Sep 07, 2016	83.53	84.14	83.31	83.83	984,830	+0.10(+0.12%)
Sep 06, 2016	84.11	84.37	82.04	83.73	1,587,339	-0.26(-0.31%)
Sep 02, 2016	82.63	83.99	83.99	83.99	2,461,700	+1.40(+1.70%)

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.