Burlington Stores Inc (NY: BURL )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	89.14	89.53	87.91	89.01	1,314,414	-0.12(-0.13%)
Feb 27, 2017	87.55	89.25	86.71	89.13	1,366,685	+1.54(+1.76%)
Feb 24, 2017	85.42	88.62	85.27	87.59	864,292	+2.20(+2.58%)
Feb 23, 2017	86.87	87.48	85.25	85.39	967,575	-1.56(-1.79%)
Feb 22, 2017	86.36	87.51	85.46	86.95	970,830	+1.53(+1.79%)
Feb 21, 2017	86.80	88.10	85.16	85.42	757,477	-0.50(-0.58%)
Feb 17, 2017		85.92	85.92	85.92	0	+0.46(+0.54%)
Feb 16, 2017	86.57	88.00	85.17	85.46	596,083	-1.42(-1.63%)
Feb 15, 2017	86.68	87.04	85.66	86.88	529,431	-0.03(-0.03%)
Feb 14, 2017	85.81	87.70	85.81	86.91	949,608	+0.89(+1.03%)
Feb 13, 2017	86.87	87.45	86.00	86.02	460,322	-0.59(-0.68%)
Feb 10, 2017	86.37	87.61	85.41	86.61	781,839	+0.10(+0.12%)
Feb 09, 2017	84.83	86.65	84.83	86.51	837,470	+1.69(+1.99%)
Feb 08, 2017	82.66	85.14	82.19	84.82	532,955	+2.14(+2.59%)
Feb 07, 2017	83.62	83.64	82.63	82.68	865,486	-0.53(-0.64%)
Feb 06, 2017	82.52	83.25	81.99	83.21	783,565	+0.30(+0.36%)
Feb 03, 2017	82.74	83.19	82.03	82.91	890,125	+0.42(+0.51%)
Feb 02, 2017	82.61	83.62	81.95	82.49	884,368	+0.08(+0.10%)
Feb 01, 2017	83.41	83.86	81.98	82.41	623,329	-1.29(-1.54%)
Jan 31, 2017	80.81	83.88	80.59	83.70	1,008,087	+2.06(+2.52%)
Jan 30, 2017	80.61	81.82	79.80	81.64	830,573	+0.73(+0.90%)
Jan 27, 2017	82.15	82.45	80.47	80.91	797,349	-1.13(-1.38%)
Jan 26, 2017	84.49	84.84	81.97	82.04	830,681	-2.44(-2.89%)
Jan 25, 2017	84.12	84.79	83.47	84.48	869,894	+0.89(+1.06%)
Jan 24, 2017	82.52	83.70	82.50	83.59	687,848	+0.88(+1.06%)
Jan 23, 2017	82.39	83.35	82.01	82.71	1,177,097	-0.46(-0.55%)
Jan 20, 2017	83.47	83.98	82.67	83.17	874,527	-0.16(-0.19%)
Jan 19, 2017	84.17	84.64	83.22	83.33	904,941	-0.99(-1.17%)
Jan 18, 2017	85.28	85.32	83.33	84.32	1,398,532	+0.45(+0.54%)
Jan 17, 2017	84.99	86.95	83.75	83.87	974,142	-0.88(-1.04%)
Jan 13, 2017		84.75	84.75	84.75	0	-0.56(-0.66%)
Jan 12, 2017	85.41	85.99	84.89	85.31	540,938	-0.23(-0.27%)
Jan 11, 2017	86.94	87.33	84.62	85.54	980,425	-1.85(-2.12%)
Jan 10, 2017	85.44	87.85	85.27	87.39	765,228	+1.90(+2.22%)
Jan 09, 2017	85.77	86.38	85.07	85.49	712,601	+0.14(+0.16%)
Jan 06, 2017	87.76	87.99	85.30	85.35	1,120,544	-1.78(-2.04%)
Jan 05, 2017	85.01	87.94	83.35	87.13	1,531,484	+0.25(+0.29%)
Jan 04, 2017	85.34	87.60	84.74	86.88	1,377,836	+2.10(+2.48%)
Jan 03, 2017	85.17	86.45	83.46	84.78	949,525	+0.03(+0.04%)
Dec 30, 2016		84.75	84.75	84.75	0	-0.60(-0.70%)
Dec 29, 2016	85.62	86.69	84.89	85.35	513,855	+0.03(+0.04%)
Dec 28, 2016	85.91	86.24	84.79	85.32	348,456	-0.73(-0.85%)
Dec 27, 2016	87.01	87.07	85.77	86.05	376,544	-0.57(-0.66%)
Dec 23, 2016		86.62	86.62	86.62	0	+0.83(+0.97%)
Dec 22, 2016	87.54	87.78	85.68	85.79	690,476	-1.83(-2.09%)
Dec 21, 2016	87.69	88.36	87.30	87.62	381,558	-0.50(-0.57%)
Dec 20, 2016	87.37	88.92	87.30	88.12	555,019	+1.07(+1.23%)
Dec 19, 2016	87.18	88.06	86.95	87.05	928,385	-0.01(-0.01%)
Dec 16, 2016	87.97	89.54	86.67	87.06	1,342,493	-0.81(-0.92%)
Dec 15, 2016	87.52	88.95	87.02	87.87	939,262	+0.64(+0.73%)
Dec 14, 2016	87.46	87.75	86.08	87.23	982,983	+0.02(+0.02%)
Dec 13, 2016	87.37	88.23	87.20	87.21	652,830	-0.39(-0.45%)
Dec 12, 2016	86.99	87.81	85.68	87.60	767,705	-0.16(-0.18%)
Dec 09, 2016	88.63	89.13	87.41	87.76	634,062	-0.71(-0.80%)
Dec 08, 2016	87.60	89.24	87.23	88.47	689,410	+0.47(+0.53%)
Dec 07, 2016	88.68	88.68	86.38	88.00	1,422,197	-0.95(-1.07%)
Dec 06, 2016	90.01	90.70	86.82	88.95	798,904	-0.36(-0.40%)
Dec 05, 2016	88.87	89.73	88.46	89.31	864,397	+0.55(+0.62%)
Dec 02, 2016	88.54	89.82	88.22	88.76	891,223	+0.00(+0.00%)

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.