Burlington Stores Inc (NY: BURL )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	76.53	76.91	76.06	76.51	565,972	-0.19(-0.25%)
Jul 28, 2016	75.93	76.88	75.29	76.70	825,335	+0.70(+0.92%)
Jul 27, 2016	75.63	76.07	74.99	76.00	1,013,080	+0.65(+0.86%)
Jul 26, 2016	74.38	75.50	74.30	75.35	1,386,632	+1.05(+1.41%)
Jul 25, 2016	74.80	75.00	74.09	74.30	1,236,167	-0.32(-0.43%)
Jul 22, 2016	73.75	74.64	73.33	74.62	911,800	+0.89(+1.21%)
Jul 21, 2016	74.38	74.80	73.36	73.73	941,694	-0.54(-0.73%)
Jul 20, 2016	75.40	75.41	74.05	74.27	1,458,213	-0.30(-0.40%)
Jul 19, 2016	73.96	74.68	73.30	74.57	2,047,486	+0.99(+1.35%)
Jul 18, 2016	68.69	73.71	68.57	73.58	5,848,127	+5.79(+8.54%)
Jul 15, 2016	67.42	68.14	67.01	67.79	1,428,328	+0.42(+0.62%)
Jul 14, 2016	67.33	67.43	66.61	67.37	664,917	+0.61(+0.91%)
Jul 13, 2016	67.37	67.52	66.60	66.76	658,353	-0.37(-0.55%)
Jul 12, 2016	67.37	67.70	66.75	67.13	1,163,371	-0.29(-0.43%)
Jul 11, 2016	67.80	67.97	66.76	67.42	961,759	-0.29(-0.43%)
Jul 08, 2016	68.24	68.47	67.46	67.71	1,073,982	+0.67(+1.00%)
Jul 07, 2016	67.31	67.45	66.56	67.04	802,291	-0.01(-0.01%)
Jul 06, 2016	66.87	67.34	66.45	67.05	2,071,512	+0.17(+0.25%)
Jul 05, 2016	66.91	67.23	66.22	66.88	1,535,526	-0.17(-0.25%)
Jul 01, 2016	67.04	67.05	67.05	67.05	1,088,200	+0.34(+0.51%)
Jun 30, 2016	65.71	66.77	65.45	66.71	1,238,872	+1.20(+1.83%)
Jun 29, 2016	63.43	65.71	63.43	65.51	1,113,004	+2.22(+3.51%)
Jun 28, 2016	62.54	63.48	62.15	63.29	1,005,524	+1.04(+1.67%)
Jun 27, 2016	63.71	63.86	61.07	62.25	2,149,271	-1.28(-2.01%)
Jun 24, 2016	61.35	63.68	60.62	63.53	7,257,784	+0.68(+1.08%)
Jun 23, 2016	64.07	64.10	62.09	62.85	1,828,406	-0.54(-0.85%)
Jun 22, 2016	63.60	64.37	63.28	63.39	784,520	-0.73(-1.14%)
Jun 21, 2016	63.65	64.44	63.30	64.12	1,401,590	+0.58(+0.91%)
Jun 20, 2016	63.33	64.27	63.19	63.54	730,205	+0.38(+0.60%)
Jun 17, 2016	63.66	63.83	62.77	63.16	1,318,765	-0.30(-0.47%)
Jun 16, 2016	63.40	63.61	62.64	63.46	632,595	+0.01(+0.02%)
Jun 15, 2016	63.23	63.90	63.05	63.45	739,693	+0.29(+0.46%)
Jun 14, 2016	63.33	63.48	62.10	63.16	840,312	-0.23(-0.36%)
Jun 13, 2016	63.46	64.33	62.83	63.39	933,154	-0.50(-0.78%)
Jun 10, 2016	64.14	64.29	63.29	63.89	1,503,306	-0.50(-0.78%)
Jun 09, 2016	64.33	64.51	63.64	64.39	872,430	-0.01(-0.02%)
Jun 08, 2016	63.60	64.51	63.10	64.40	1,002,577	+0.72(+1.13%)
Jun 07, 2016	62.82	63.84	62.35	63.68	1,270,923	+0.94(+1.50%)
Jun 06, 2016	62.09	62.87	61.40	62.74	1,054,277	+0.19(+0.30%)
Jun 03, 2016	62.28	62.74	61.67	62.55	819,785	+0.16(+0.26%)
Jun 02, 2016	61.86	62.92	61.44	62.39	864,958	+0.53(+0.86%)
Jun 01, 2016	60.33	62.20	59.87	61.86	1,791,514	+1.50(+2.49%)
May 31, 2016	60.21	61.00	59.75	60.36	1,674,955	-0.63(-1.03%)
May 27, 2016	60.39	60.99	60.99	60.99	1,059,600	+0.96(+1.60%)
May 26, 2016	59.85	60.40	58.90	60.03	4,048,844	+4.16(+7.45%)
May 25, 2016	55.57	56.66	54.89	55.87	2,296,539	+0.17(+0.31%)
May 24, 2016	54.50	56.16	54.28	55.70	1,651,062	+1.07(+1.96%)
May 23, 2016	54.32	55.48	53.87	54.63	1,418,200	+0.57(+1.05%)
May 20, 2016	52.00	54.45	51.92	54.06	1,798,497	+0.74(+1.39%)
May 19, 2016	52.00	53.65	52.00	53.32	1,536,095	+1.63(+3.15%)
May 18, 2016	52.15	53.17	51.19	51.69	2,636,524	-1.03(-1.95%)
May 17, 2016	55.48	55.50	52.15	52.72	2,758,072	-0.76(-1.42%)
May 16, 2016	52.10	54.19	51.80	53.48	2,024,847	+1.48(+2.85%)
May 13, 2016	53.26	53.61	51.86	52.00	2,081,346	-1.51(-2.82%)
May 12, 2016	53.03	54.01	52.15	53.51	1,581,838	+0.47(+0.89%)
May 11, 2016	55.87	55.87	52.98	53.04	1,612,592	-3.52(-6.22%)
May 10, 2016	56.50	56.76	55.83	56.56	791,833	-0.20(-0.35%)
May 09, 2016	55.02	57.14	54.80	56.76	776,449	+2.24(+4.11%)
May 06, 2016	55.51	55.54	53.83	54.52	1,407,236	-1.10(-1.98%)
May 05, 2016	57.52	57.77	55.59	55.62	1,066,182	-2.05(-3.55%)
May 04, 2016	56.59	57.84	56.42	57.67	705,672	+0.37(+0.65%)
May 03, 2016	57.63	58.92	56.51	57.30	662,348	-0.43(-0.74%)

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.