Burlington Stores Inc (NY: BURL )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	51.47	52.10	51.13	51.57	1,694,464	+0.18(+0.35%)
Apr 29, 2015	52.11	52.24	50.51	51.39	2,451,463	-0.79(-1.51%)
Apr 28, 2015	52.64	52.78	51.65	52.18	1,360,221	-0.57(-1.08%)
Apr 27, 2015	54.29	54.41	52.65	52.75	1,408,257	-1.60(-2.94%)
Apr 24, 2015	55.37	55.37	54.26	54.35	1,217,323	-0.84(-1.52%)
Apr 23, 2015	55.67	55.98	55.14	55.19	770,325	-0.63(-1.13%)
Apr 22, 2015	55.62	56.03	55.62	55.82	606,037	+0.09(+0.16%)
Apr 21, 2015	55.80	56.15	55.16	55.73	832,668	+0.04(+0.07%)
Apr 20, 2015	55.15	55.84	55.07	55.69	1,078,361	+0.67(+1.22%)
Apr 17, 2015	55.20	55.67	54.38	55.02	2,771,569	-0.34(-0.61%)
Apr 16, 2015	56.39	56.59	55.31	55.36	1,177,569	-1.08(-1.91%)
Apr 15, 2015	56.49	57.21	55.99	56.44	1,274,413	-0.12(-0.21%)
Apr 14, 2015	57.45	57.68	56.29	56.56	1,083,806	-0.85(-1.48%)
Apr 13, 2015	57.63	57.94	57.09	57.41	658,556	-0.02(-0.03%)
Apr 10, 2015	57.40	57.82	57.27	57.43	948,284	-0.02(-0.03%)
Apr 09, 2015	57.71	58.28	57.27	57.45	649,412	-0.56(-0.97%)
Apr 08, 2015	57.75	58.27	57.75	58.01	921,089	+0.30(+0.52%)
Apr 07, 2015	58.20	58.38	57.65	57.71	786,570	-0.46(-0.79%)
Apr 06, 2015	57.73	58.52	57.73	58.17	1,100,295	+0.01(+0.02%)
Apr 02, 2015	58.28	58.16	58.16	58.16	1,312,000	+0.12(+0.21%)
Apr 01, 2015	58.29	58.55	57.49	58.04	4,884,368	-1.38(-2.32%)
Mar 31, 2015	59.32	59.87	59.17	59.42	686,130	+0.08(+0.13%)
Mar 30, 2015	59.46	59.86	58.74	59.34	953,937	+0.36(+0.61%)
Mar 27, 2015	58.52	59.69	58.08	58.98	1,029,169	+0.52(+0.89%)
Mar 26, 2015	59.10	59.20	57.98	58.46	936,329	-0.80(-1.35%)
Mar 25, 2015	61.30	61.30	56.50	59.26	5,289,784	-1.76(-2.88%)
Mar 24, 2015	60.42	61.12	60.36	61.02	706,891	+0.72(+1.19%)
Mar 23, 2015	60.99	61.94	60.30	60.30	1,247,200	-0.42(-0.69%)
Mar 20, 2015	59.96	61.34	59.36	60.72	2,066,344	+0.94(+1.57%)
Mar 19, 2015	60.06	60.27	59.38	59.78	1,407,114	-0.14(-0.23%)
Mar 18, 2015	59.09	60.08	58.56	59.92	1,937,349	+1.33(+2.27%)
Mar 17, 2015	58.58	59.78	57.42	58.59	4,208,713	+1.21(+2.11%)
Mar 16, 2015	58.75	59.18	57.28	57.38	2,188,250	-1.21(-2.07%)
Mar 13, 2015	57.79	58.62	57.62	58.59	1,042,521	+1.00(+1.74%)
Mar 12, 2015	57.54	58.03	57.10	57.59	722,280	+0.42(+0.73%)
Mar 11, 2015	57.22	57.56	56.77	57.17	672,537	-0.01(-0.02%)
Mar 10, 2015	56.71	57.37	56.28	57.18	798,212	+0.06(+0.11%)
Mar 09, 2015	56.45	57.18	55.81	57.12	670,989	+0.98(+1.75%)
Mar 06, 2015	56.44	57.09	55.76	56.14	724,039	-0.51(-0.90%)
Mar 05, 2015	56.75	57.19	56.48	56.65	752,536	-0.11(-0.19%)
Mar 04, 2015	56.36	57.19	56.26	56.76	887,062	+0.75(+1.34%)
Mar 03, 2015	56.25	56.55	55.54	56.01	853,138	-0.11(-0.20%)
Mar 02, 2015	55.63	56.42	55.58	56.12	1,076,489	+0.55(+0.99%)
Feb 27, 2015	54.69	56.07	54.44	55.57	752,203	+1.08(+1.98%)
Feb 26, 2015	53.82	54.78	53.81	54.49	859,575	+0.40(+0.74%)
Feb 25, 2015	53.70	54.57	53.35	54.09	861,239	+0.49(+0.91%)
Feb 24, 2015	53.58	53.81	53.29	53.60	459,164	-0.05(-0.09%)
Feb 23, 2015	53.72	54.00	53.17	53.65	552,966	+0.09(+0.17%)
Feb 20, 2015	53.33	53.69	53.00	53.56	538,450	+0.27(+0.51%)
Feb 19, 2015	52.82	53.35	52.43	53.29	639,026	+0.47(+0.89%)
Feb 18, 2015	52.01	52.84	51.89	52.82	701,766	+0.79(+1.52%)
Feb 17, 2015	51.95	52.57	51.54	52.03	650,587	+0.12(+0.23%)
Feb 13, 2015	52.36	51.91	51.91	51.91	438,000	-0.56(-1.07%)
Feb 12, 2015	52.31	52.51	51.45	52.47	482,636	+0.39(+0.75%)
Feb 11, 2015	51.82	52.48	51.78	52.08	349,499	-0.03(-0.06%)
Feb 10, 2015	52.25	52.50	51.98	52.11	425,215	+0.13(+0.25%)
Feb 09, 2015	52.25	52.60	51.83	51.98	544,936	-0.31(-0.59%)
Feb 06, 2015	51.95	52.62	51.70	52.29	616,594	+0.58(+1.12%)
Feb 05, 2015	51.93	52.22	51.36	51.71	811,997	-0.12(-0.23%)
Feb 04, 2015	51.01	52.11	50.97	51.83	913,335	+0.77(+1.51%)
Feb 03, 2015	50.00	51.14	49.92	51.06	822,456	+1.26(+2.53%)

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.