Burlington Stores Inc (NY: BURL )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 02, 2015	50.01	50.06	48.18	49.80	858,826	-0.09(-0.18%)
Jan 30, 2015	50.60	50.69	49.51	49.89	806,739	-0.80(-1.58%)
Jan 29, 2015	50.94	51.28	50.21	50.69	1,375,582	-0.21(-0.41%)
Jan 28, 2015	51.70	52.14	50.83	50.90	876,102	-0.69(-1.34%)
Jan 27, 2015	51.11	51.86	50.78	51.59	461,313	-0.01(-0.02%)
Jan 26, 2015	51.33	51.64	51.05	51.60	864,289	+0.35(+0.68%)
Jan 23, 2015	50.86	51.64	50.46	51.25	1,849,186	+0.61(+1.20%)
Jan 22, 2015	50.33	50.65	50.00	50.64	1,169,348	+0.48(+0.96%)
Jan 21, 2015	49.89	50.35	49.64	50.16	930,212	+0.27(+0.54%)
Jan 20, 2015	50.90	50.90	48.80	49.89	1,461,743	-0.80(-1.58%)
Jan 16, 2015	49.52	50.76	48.87	50.69	1,822,987	+1.83(+3.75%)
Jan 15, 2015	48.95	49.79	48.28	48.86	1,563,214	-0.06(-0.12%)
Jan 14, 2015	48.36	48.98	47.49	48.92	2,286,646	+0.48(+0.99%)
Jan 13, 2015	48.81	49.13	48.22	48.44	4,252,852	-0.85(-1.72%)
Jan 12, 2015	50.09	50.50	48.73	49.29	2,253,249	+1.29(+2.69%)
Jan 09, 2015	48.89	48.91	47.73	48.00	816,392	-0.74(-1.52%)
Jan 08, 2015	49.00	49.72	48.12	48.74	1,055,919	+0.02(+0.04%)
Jan 07, 2015	46.99	48.75	46.78	48.72	727,940	+2.15(+4.62%)
Jan 06, 2015	46.61	47.67	46.26	46.57	511,514	+0.28(+0.60%)
Jan 05, 2015	47.87	48.02	46.16	46.29	945,584	-1.69(-3.52%)
Jan 02, 2015	47.38	48.46	47.21	47.98	732,711	+0.72(+1.52%)
Dec 31, 2014	47.66	47.26	47.26	47.26	356,800	-0.42(-0.88%)
Dec 30, 2014	47.70	48.41	47.31	47.68	283,671	-0.06(-0.13%)
Dec 29, 2014	47.86	48.10	47.40	47.74	538,398	+0.00(+0.00%)
Dec 26, 2014	47.86	48.23	47.49	47.74	357,120	-0.01(-0.02%)
Dec 24, 2014	49.38	47.75	47.75	47.75	448,400	-1.25(-2.55%)
Dec 23, 2014	47.61	49.63	47.40	49.00	919,918	+1.45(+3.05%)
Dec 22, 2014	47.11	47.87	46.77	47.55	513,778	+0.67(+1.43%)
Dec 19, 2014	47.59	47.59	46.08	46.88	811,127	-0.66(-1.39%)
Dec 18, 2014	47.67	47.97	46.00	47.54	843,520	+0.20(+0.42%)
Dec 17, 2014	46.20	47.42	45.75	47.34	507,826	+1.16(+2.51%)
Dec 16, 2014	46.67	47.01	45.48	46.18	887,215	-0.41(-0.88%)
Dec 15, 2014	45.90	47.37	45.90	46.59	1,254,203	+1.11(+2.44%)
Dec 12, 2014	44.12	45.68	44.10	45.48	1,485,396	+1.07(+2.41%)
Dec 11, 2014	44.05	45.39	43.96	44.41	3,256,935	+0.59(+1.35%)
Dec 10, 2014	44.20	45.56	43.67	43.82	1,178,841	+0.22(+0.50%)
Dec 09, 2014	44.50	45.98	43.18	43.60	2,922,871	+0.75(+1.75%)
Dec 08, 2014	43.44	44.15	42.24	42.85	775,828	-0.77(-1.77%)
Dec 05, 2014	44.33	44.63	43.34	43.62	493,137	-0.79(-1.78%)
Dec 04, 2014	44.36	44.58	43.98	44.41	315,273	-0.01(-0.02%)
Dec 03, 2014	43.30	44.77	43.04	44.42	732,797	+0.54(+1.23%)
Dec 02, 2014	43.97	44.30	43.43	43.88	399,514	-0.03(-0.07%)

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.