Burlington Stores Inc (NY: BURL )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	47.66	47.26	47.26	47.26	356,800	-0.42(-0.88%)
Dec 30, 2014	47.70	48.41	47.31	47.68	283,671	-0.06(-0.13%)
Dec 29, 2014	47.86	48.10	47.40	47.74	538,398	+0.00(+0.00%)
Dec 26, 2014	47.86	48.23	47.49	47.74	357,120	-0.01(-0.02%)
Dec 24, 2014	49.38	47.75	47.75	47.75	448,400	-1.25(-2.55%)
Dec 23, 2014	47.61	49.63	47.40	49.00	919,918	+1.45(+3.05%)
Dec 22, 2014	47.11	47.87	46.77	47.55	513,778	+0.67(+1.43%)
Dec 19, 2014	47.59	47.59	46.08	46.88	811,127	-0.66(-1.39%)
Dec 18, 2014	47.67	47.97	46.00	47.54	843,520	+0.20(+0.42%)
Dec 17, 2014	46.20	47.42	45.75	47.34	507,826	+1.16(+2.51%)
Dec 16, 2014	46.67	47.01	45.48	46.18	887,215	-0.41(-0.88%)
Dec 15, 2014	45.90	47.37	45.90	46.59	1,254,203	+1.11(+2.44%)
Dec 12, 2014	44.12	45.68	44.10	45.48	1,485,396	+1.07(+2.41%)
Dec 11, 2014	44.05	45.39	43.96	44.41	3,256,935	+0.59(+1.35%)
Dec 10, 2014	44.20	45.56	43.67	43.82	1,178,841	+0.22(+0.50%)
Dec 09, 2014	44.50	45.98	43.18	43.60	2,922,871	+0.75(+1.75%)
Dec 08, 2014	43.44	44.15	42.24	42.85	775,828	-0.77(-1.77%)
Dec 05, 2014	44.33	44.63	43.34	43.62	493,137	-0.79(-1.78%)
Dec 04, 2014	44.36	44.58	43.98	44.41	315,273	-0.01(-0.02%)
Dec 03, 2014	43.30	44.77	43.04	44.42	732,797	+0.54(+1.23%)
Dec 02, 2014	43.97	44.30	43.43	43.88	399,514	-0.03(-0.07%)
Dec 01, 2014	44.60	44.60	43.25	43.91	677,143	-0.76(-1.70%)
Nov 28, 2014	44.04	45.05	43.59	44.67	271,702	+0.76(+1.73%)
Nov 26, 2014	44.00	43.91	43.91	43.91	182,100	-0.11(-0.25%)
Nov 25, 2014	44.30	44.63	43.70	44.02	377,970	-0.22(-0.50%)
Nov 24, 2014	42.26	44.40	42.26	44.24	777,822	+2.01(+4.76%)
Nov 21, 2014	42.99	43.15	41.80	42.23	602,438	-0.14(-0.33%)
Nov 20, 2014	40.96	42.75	40.73	42.37	437,524	+1.26(+3.06%)
Nov 19, 2014	41.42	41.65	41.03	41.11	341,715	-0.22(-0.53%)
Nov 18, 2014	41.99	42.70	41.12	41.33	738,754	-0.89(-2.11%)
Nov 17, 2014	42.22	42.58	41.95	42.22	266,792	-0.08(-0.19%)
Nov 14, 2014	42.17	42.48	41.34	42.30	526,506	+0.04(+0.09%)
Nov 13, 2014	42.69	42.88	41.76	42.26	290,959	-0.47(-1.10%)
Nov 12, 2014	41.64	42.97	41.52	42.73	303,367	+1.18(+2.84%)
Nov 11, 2014	41.68	41.80	41.15	41.55	298,431	-0.13(-0.31%)
Nov 10, 2014	42.35	42.41	41.36	41.68	405,018	-0.64(-1.51%)
Nov 07, 2014	42.99	43.00	42.17	42.32	302,067	-0.56(-1.31%)
Nov 06, 2014	42.43	42.96	42.03	42.88	373,225	+0.55(+1.30%)
Nov 05, 2014	42.25	42.63	41.74	42.33	338,012	+0.23(+0.55%)
Nov 04, 2014	42.26	42.48	41.62	42.10	302,064	-0.30(-0.71%)
Nov 03, 2014	41.91	42.61	41.66	42.40	971,953	+0.46(+1.10%)
Oct 31, 2014	42.32	42.61	41.47	41.94	585,366	+0.37(+0.89%)
Oct 30, 2014	40.31	41.63	40.16	41.57	479,435	+1.12(+2.77%)
Oct 29, 2014	40.29	40.54	39.93	40.45	303,956	+0.11(+0.27%)
Oct 28, 2014	40.59	40.59	39.74	40.34	429,985	-0.22(-0.54%)
Oct 27, 2014	39.69	40.71	39.62	40.56	567,029	+0.94(+2.37%)
Oct 24, 2014	39.47	40.15	39.05	39.62	281,934	+0.32(+0.81%)
Oct 23, 2014	39.96	40.34	39.28	39.30	572,247	-0.49(-1.23%)
Oct 22, 2014	39.66	40.18	39.66	39.79	803,363	+0.21(+0.53%)
Oct 21, 2014	38.51	39.73	38.51	39.58	1,333,739	+1.09(+2.83%)
Oct 20, 2014	37.80	38.51	37.56	38.49	633,237	+0.67(+1.77%)
Oct 17, 2014	38.85	39.00	37.71	37.82	798,277	-0.58(-1.51%)
Oct 16, 2014	37.90	39.10	37.62	38.40	832,677	-0.17(-0.44%)
Oct 15, 2014	38.45	38.98	37.77	38.57	723,307	-0.46(-1.18%)
Oct 14, 2014	38.54	39.11	38.50	39.03	847,150	+0.85(+2.23%)
Oct 13, 2014	38.36	38.65	37.15	38.18	1,009,687	-0.25(-0.65%)
Oct 10, 2014	37.67	38.63	37.67	38.43	762,288	+0.58(+1.53%)
Oct 09, 2014	38.29	38.65	37.81	37.85	757,117	-0.42(-1.10%)
Oct 08, 2014	37.65	38.50	37.62	38.27	1,162,205	+0.62(+1.65%)
Oct 07, 2014	37.80	38.25	37.56	37.65	2,677,272	-1.01(-2.61%)
Oct 06, 2014	39.75	39.90	38.57	38.66	793,516	-1.00(-2.52%)
Oct 03, 2014	39.78	40.43	39.58	39.66	450,832	+0.12(+0.30%)
Oct 02, 2014	39.31	39.63	38.69	39.54	538,890	+0.21(+0.53%)

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.