Burlington Stores Inc (NY: BURL )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	56.97	57.89	55.91	56.06	1,713,615	-1.11(-1.94%)
Feb 26, 2016	56.78	57.29	55.63	57.17	1,016,002	+0.35(+0.62%)
Feb 25, 2016	56.82	57.09	55.32	56.82	793,865	+0.39(+0.69%)
Feb 24, 2016	54.56	56.80	53.71	56.43	1,224,597	+1.48(+2.69%)
Feb 23, 2016	54.97	55.80	54.02	54.95	865,741	+0.20(+0.37%)
Feb 22, 2016	54.80	55.79	54.67	54.75	929,554	+0.39(+0.72%)
Feb 19, 2016	53.30	54.69	52.70	54.36	1,398,246	+0.96(+1.80%)
Feb 18, 2016	54.55	55.07	53.35	53.40	981,385	-1.19(-2.18%)
Feb 17, 2016	54.30	55.70	54.10	54.59	1,334,715	+0.25(+0.46%)
Feb 16, 2016	52.34	55.00	51.86	54.34	1,415,096	+2.73(+5.29%)
Feb 12, 2016	50.27	51.61	51.61	51.61	1,016,700	+1.84(+3.70%)
Feb 11, 2016	49.71	51.37	49.68	49.77	971,312	-0.82(-1.62%)
Feb 10, 2016	50.00	51.55	48.99	50.59	931,146	+0.49(+0.98%)
Feb 09, 2016	49.22	50.81	48.95	50.10	1,145,332	+0.39(+0.78%)
Feb 08, 2016	50.02	50.46	48.55	49.71	1,514,709	-0.99(-1.95%)
Feb 05, 2016	52.55	52.91	50.38	50.70	1,219,382	-2.06(-3.90%)
Feb 04, 2016	52.63	53.06	51.71	52.76	947,566	-0.71(-1.33%)
Feb 03, 2016	53.96	54.16	51.66	53.47	992,260	-0.35(-0.65%)
Feb 02, 2016	53.92	54.56	52.51	53.82	1,178,025	-0.32(-0.59%)
Feb 01, 2016	53.01	54.79	52.35	54.14	1,159,963	+0.41(+0.76%)
Jan 29, 2016	51.94	54.00	51.94	53.73	1,466,162	+1.97(+3.81%)
Jan 28, 2016	52.00	52.88	51.55	51.76	1,218,861	+0.39(+0.76%)
Jan 27, 2016	51.83	52.51	50.73	51.37	951,000	-0.42(-0.81%)
Jan 26, 2016	51.39	52.15	51.02	51.79	1,233,632	+0.48(+0.94%)
Jan 25, 2016	52.53	52.88	51.15	51.31	1,094,420	-1.13(-2.15%)
Jan 22, 2016	52.22	52.49	51.19	52.44	1,387,214	+1.27(+2.48%)
Jan 21, 2016	51.17	52.95	50.65	51.17	2,461,366	+1.22(+2.44%)
Jan 20, 2016	49.07	50.54	47.91	49.95	1,904,658	-0.13(-0.26%)
Jan 19, 2016	49.56	50.47	49.01	50.08	2,567,273	+1.77(+3.66%)
Jan 15, 2016	46.42	48.31	48.31	48.31	1,955,700	+0.95(+2.01%)
Jan 14, 2016	47.02	48.32	45.20	47.36	1,862,744	+0.34(+0.72%)
Jan 13, 2016	48.92	49.30	46.74	47.02	2,990,029	-1.90(-3.88%)
Jan 12, 2016	48.29	49.16	47.19	48.92	6,800,958	+6.16(+14.41%)
Jan 11, 2016	41.75	42.96	41.51	42.76	1,499,868	+1.17(+2.81%)
Jan 08, 2016	43.96	44.10	41.44	41.59	1,965,842	-2.18(-4.98%)
Jan 07, 2016	42.03	45.13	41.51	43.77	2,279,288	+1.03(+2.41%)
Jan 06, 2016	43.37	43.57	42.11	42.74	1,562,585	-1.08(-2.46%)
Jan 05, 2016	43.37	43.92	42.24	43.82	1,830,231	+0.61(+1.41%)
Jan 04, 2016	41.84	43.48	41.41	43.21	2,222,173	+0.31(+0.72%)
Dec 31, 2015	42.93	42.90	42.90	42.90	771,300	-0.12(-0.28%)
Dec 30, 2015	43.90	44.08	42.93	43.02	827,319	-0.90(-2.05%)
Dec 29, 2015	43.46	44.31	43.46	43.92	916,374	+0.53(+1.22%)
Dec 28, 2015	43.14	44.15	42.94	43.39	858,063	+0.14(+0.32%)
Dec 24, 2015	43.45	43.25	43.25	43.25	600,400	-0.43(-0.98%)
Dec 23, 2015	43.71	44.30	42.54	43.68	986,359	+0.20(+0.46%)
Dec 22, 2015	41.67	43.77	41.67	43.48	1,298,579	+1.85(+4.44%)
Dec 21, 2015	41.34	42.07	41.06	41.63	1,417,465	+0.51(+1.24%)
Dec 18, 2015	40.89	42.07	40.89	41.12	1,787,012	-0.66(-1.58%)
Dec 17, 2015	42.95	43.88	41.36	41.78	1,190,656	-1.35(-3.13%)
Dec 16, 2015	43.28	44.11	42.67	43.13	1,292,847	+0.31(+0.72%)
Dec 15, 2015	43.41	43.91	42.74	42.82	1,148,775	-0.26(-0.60%)
Dec 14, 2015	43.25	45.02	42.71	43.08	1,278,542	-0.11(-0.25%)
Dec 11, 2015	43.90	44.06	42.66	43.19	1,766,452	-1.28(-2.88%)
Dec 10, 2015	44.89	45.77	44.27	44.47	1,272,593	-0.52(-1.16%)
Dec 09, 2015	45.72	46.11	43.77	44.99	1,636,960	-0.79(-1.73%)
Dec 08, 2015	45.60	46.29	45.11	45.78	930,084	+0.09(+0.20%)
Dec 07, 2015	46.64	46.71	45.13	45.69	1,583,560	-1.15(-2.46%)
Dec 04, 2015	46.98	47.67	46.27	46.84	1,108,066	+0.15(+0.32%)
Dec 03, 2015	47.48	48.19	46.01	46.69	2,374,221	-0.87(-1.83%)
Dec 02, 2015	48.39	49.00	47.36	47.56	2,139,218	-0.54(-1.12%)

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.