Burlington Stores Inc (NY: BURL )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2018	171.62	176.69	169.45	174.34	1,074,229	+2.85(+1.66%)
Oct 31, 2018	177.88	177.88	170.66	171.49	1,174,090	-3.85(-2.20%)
Oct 30, 2018	172.61	177.17	172.27	175.34	1,176,735	+3.34(+1.94%)
Oct 29, 2018	171.95	174.90	170.39	172.00	1,616,575	+1.24(+0.73%)
Oct 26, 2018	166.36	171.62	165.19	170.76	1,439,500	+3.43(+2.05%)
Oct 25, 2018	162.89	167.72	162.51	167.33	899,094	+5.27(+3.25%)
Oct 24, 2018	161.33	167.82	161.14	162.06	1,477,496	+0.32(+0.20%)
Oct 23, 2018	157.73	163.36	156.45	161.74	988,355	+2.40(+1.51%)
Oct 22, 2018	155.97	161.01	155.60	159.34	919,413	+3.99(+2.57%)
Oct 19, 2018	156.48	158.19	154.14	155.35	1,040,100	-0.29(-0.19%)
Oct 18, 2018	159.70	159.70	154.46	155.64	767,257	-3.01(-1.90%)
Oct 17, 2018	160.74	161.32	155.67	158.65	800,046	-2.75(-1.70%)
Oct 16, 2018	158.04	162.12	156.91	161.40	1,236,863	+4.62(+2.95%)
Oct 15, 2018	155.07	157.34	154.60	156.78	987,965	+1.30(+0.84%)
Oct 12, 2018	152.54	155.95	152.14	155.48	1,231,300	+4.82(+3.20%)
Oct 11, 2018	149.24	154.93	148.06	150.66	1,277,080	+1.40(+0.94%)
Oct 10, 2018	152.90	152.90	149.05	149.26	1,159,452	-3.54(-2.32%)
Oct 09, 2018	151.89	155.78	151.89	152.80	718,673	+0.95(+0.63%)
Oct 08, 2018	152.16	152.81	149.71	151.85	1,211,023	-0.49(-0.32%)
Oct 05, 2018	152.96	154.00	150.84	152.34	959,400	-0.77(-0.50%)
Oct 04, 2018	154.51	155.15	152.18	153.11	700,791	-1.73(-1.12%)
Oct 03, 2018	155.18	156.21	153.63	154.84	715,721	+0.30(+0.19%)
Oct 02, 2018	159.09	159.93	154.34	154.54	1,069,711	-4.86(-3.05%)

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.