Burlington Stores Inc (NY: BURL )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	96.47	97.92	95.51	97.85	991,986	+1.58(+1.64%)
May 30, 2017	96.00	97.37	95.85	96.27	1,083,414	-0.05(-0.05%)
May 26, 2017	98.97	98.97	94.35	96.32	1,942,806	-2.30(-2.33%)
May 25, 2017	95.40	100.60	94.45	98.62	3,568,394	+4.61(+4.90%)
May 24, 2017	96.00	96.02	93.59	94.01	1,269,986	-1.89(-1.97%)
May 23, 2017	95.98	97.06	95.08	95.90	990,032	-0.17(-0.18%)
May 22, 2017	95.00	96.16	94.47	96.07	979,631	+1.33(+1.40%)
May 19, 2017	94.24	96.50	93.76	94.74	1,502,518	+1.59(+1.71%)
May 18, 2017	94.47	94.85	93.03	93.15	906,895	-0.92(-0.98%)
May 17, 2017	94.11	94.63	93.34	94.07	1,224,185	-0.43(-0.46%)
May 16, 2017	95.29	96.01	92.51	94.50	2,528,067	-3.10(-3.18%)
May 15, 2017	99.32	100.28	97.04	97.60	1,765,662	-1.79(-1.80%)
May 12, 2017	102.80	102.90	99.25	99.39	871,741	-3.55(-3.45%)
May 11, 2017	103.01	103.62	101.37	102.94	604,634	-1.02(-0.98%)
May 10, 2017	101.05	104.07	100.61	103.96	533,538	+2.75(+2.72%)
May 09, 2017	100.65	101.83	100.52	101.21	445,844	+0.59(+0.59%)
May 08, 2017	101.65	102.32	99.99	100.62	617,122	-0.92(-0.91%)
May 05, 2017	100.19	101.63	99.67	101.54	459,879	+1.68(+1.68%)
May 04, 2017	100.02	100.02	98.54	99.86	547,788	+0.08(+0.08%)
May 03, 2017	100.44	100.44	98.76	99.78	600,654	-0.57(-0.57%)
May 02, 2017	98.41	100.50	97.76	100.35	798,505	+2.20(+2.24%)
May 01, 2017	99.04	99.61	97.80	98.15	723,601	-0.77(-0.78%)
Apr 28, 2017	98.84	99.34	98.05	98.92	607,983	+0.34(+0.34%)
Apr 27, 2017	98.06	98.76	97.41	98.58	413,161	+0.84(+0.86%)
Apr 26, 2017	97.94	98.98	97.21	97.74	749,464	+0.03(+0.03%)
Apr 25, 2017	98.26	98.75	97.19	97.71	708,976	-0.15(-0.15%)
Apr 24, 2017	98.50	98.76	96.82	97.86	724,708	+0.32(+0.33%)
Apr 21, 2017	96.56	97.71	96.27	97.54	814,695	+0.49(+0.50%)
Apr 20, 2017	94.32	97.40	94.11	97.05	1,077,427	+3.64(+3.90%)
Apr 19, 2017	92.08	93.79	91.70	93.41	952,914	+1.83(+2.00%)
Apr 18, 2017	91.13	92.28	91.13	91.58	506,744	+0.04(+0.04%)
Apr 17, 2017	91.31	91.75	90.48	91.54	1,144,583	+0.34(+0.37%)
Apr 13, 2017	93.32	93.72	91.13	91.20	934,688	-2.36(-2.52%)
Apr 12, 2017	95.04	95.13	93.16	93.56	531,790	-0.09(-0.10%)
Apr 11, 2017	92.94	93.91	92.76	93.65	1,194,228	+0.73(+0.79%)
Apr 10, 2017	94.18	95.31	92.74	92.92	983,585	-1.93(-2.03%)
Apr 07, 2017	95.66	96.38	94.12	94.85	1,004,456	-0.85(-0.89%)
Apr 06, 2017	94.40	96.21	93.99	95.70	648,947	+1.90(+2.03%)
Apr 05, 2017	95.32	96.32	93.26	93.80	906,929	+0.10(+0.11%)
Apr 04, 2017	95.85	96.27	93.63	93.70	1,034,343	-2.35(-2.45%)
Apr 03, 2017	98.17	98.32	95.61	96.05	626,922	-1.24(-1.27%)
Mar 31, 2017	98.00	98.08	96.78	97.29	669,171	-0.46(-0.47%)
Mar 30, 2017	96.93	97.92	96.79	97.75	525,386	+0.59(+0.61%)
Mar 29, 2017	95.86	97.87	95.86	97.16	613,841	+1.11(+1.16%)
Mar 28, 2017	94.80	96.15	94.49	96.05	601,541	+1.27(+1.34%)
Mar 27, 2017	94.61	95.32	94.04	94.78	501,379	-0.02(-0.02%)
Mar 24, 2017	94.74	95.72	94.59	94.80	403,927	-0.18(-0.19%)
Mar 23, 2017	94.99	96.67	94.70	94.98	741,960	+0.48(+0.51%)
Mar 22, 2017	93.08	94.51	92.69	94.50	607,061	+1.29(+1.38%)
Mar 21, 2017	93.90	94.29	92.22	93.21	803,748	-0.22(-0.24%)
Mar 20, 2017	95.57	95.86	92.55	93.43	930,411	-1.95(-2.04%)
Mar 17, 2017	94.93	95.79	93.01	95.38	1,047,140	+0.30(+0.32%)
Mar 16, 2017	95.41	96.10	94.98	95.08	581,651	-0.23(-0.24%)
Mar 15, 2017	95.00	95.81	94.30	95.31	659,559	+0.46(+0.48%)
Mar 14, 2017	94.23	95.11	93.79	94.85	585,858	+1.08(+1.15%)
Mar 13, 2017	94.13	94.57	92.96	93.77	604,595	-0.37(-0.39%)
Mar 10, 2017	93.05	94.45	92.50	94.14	692,226	+1.08(+1.16%)
Mar 09, 2017	93.42	94.14	92.46	93.06	734,458	-0.81(-0.86%)
Mar 08, 2017	94.00	94.78	93.63	93.87	743,424	-0.37(-0.39%)
Mar 07, 2017	94.22	94.91	93.94	94.24	661,751	-0.02(-0.02%)
Mar 06, 2017	95.57	95.90	93.13	94.26	1,177,803	-1.81(-1.88%)
Mar 03, 2017	95.04	97.94	94.35	96.07	2,370,949	+1.48(+1.56%)
Mar 02, 2017	90.01	94.97	90.00	94.59	3,342,447	+5.91(+6.66%)

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.