Burlington Stores Inc (NY: BURL )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2015	48.33	48.89	47.74	48.10	1,454,615	-0.01(-0.02%)
Nov 30, 2015	49.61	49.61	47.84	48.11	2,143,695	-1.32(-2.67%)
Nov 27, 2015	48.99	49.92	48.01	49.43	1,052,554	+0.54(+1.10%)
Nov 25, 2015	47.23	48.89	48.89	48.89	1,906,300	+1.48(+3.12%)
Nov 24, 2015	45.15	48.46	45.11	47.41	4,859,072	+3.20(+7.24%)
Nov 23, 2015	44.26	45.37	42.79	44.21	2,919,376	-0.09(-0.20%)
Nov 20, 2015	41.70	45.07	41.70	44.30	3,250,233	+3.60(+8.85%)
Nov 19, 2015	42.11	42.11	40.58	40.70	1,547,800	-1.57(-3.71%)
Nov 18, 2015	41.92	42.55	41.10	42.27	1,220,416	+0.36(+0.86%)
Nov 17, 2015	42.50	44.00	40.96	41.91	2,263,489	+0.63(+1.53%)
Nov 16, 2015	40.56	41.62	39.74	41.28	1,938,941	+0.45(+1.10%)
Nov 13, 2015	40.98	42.11	39.40	40.83	2,798,438	-3.56(-8.02%)
Nov 12, 2015	42.56	44.99	42.56	44.39	1,568,676	+1.09(+2.52%)
Nov 11, 2015	46.19	46.54	42.35	43.30	2,939,738	-3.25(-6.98%)
Nov 10, 2015	45.60	46.80	44.51	46.55	1,509,598	+0.59(+1.28%)
Nov 09, 2015	46.43	46.43	43.09	45.96	2,327,755	-0.57(-1.23%)
Nov 06, 2015	48.71	49.02	45.00	46.53	2,157,968	-2.00(-4.12%)
Nov 05, 2015	49.00	49.14	47.43	48.53	737,119	-0.48(-0.98%)
Nov 04, 2015	49.83	50.29	48.53	49.01	460,568	-0.99(-1.98%)
Nov 03, 2015	49.07	50.82	48.62	50.00	733,492	+0.99(+2.02%)
Nov 02, 2015	47.94	49.15	47.77	49.01	938,876	+0.93(+1.93%)
Oct 30, 2015	50.00	50.00	47.73	48.08	1,009,876	+1.09(+2.32%)
Oct 29, 2015	47.53	47.55	46.34	46.99	554,847	-0.54(-1.14%)
Oct 28, 2015	45.94	47.54	45.56	47.53	1,016,368	+1.87(+4.10%)
Oct 27, 2015	46.53	47.29	44.60	45.66	1,076,565	-1.37(-2.91%)
Oct 26, 2015	46.19	47.30	45.77	47.03	1,091,417	+0.71(+1.53%)
Oct 23, 2015	47.94	47.94	44.75	46.32	2,083,639	-1.38(-2.89%)
Oct 22, 2015	48.84	48.88	47.35	47.70	1,333,457	-0.65(-1.34%)
Oct 21, 2015	50.87	50.92	48.15	48.35	1,085,830	-2.35(-4.64%)
Oct 20, 2015	50.49	51.15	50.26	50.70	556,729	+0.03(+0.06%)
Oct 19, 2015	51.65	52.00	50.31	50.67	954,642	-1.05(-2.03%)
Oct 16, 2015	51.30	52.32	51.18	51.72	1,196,500	+0.68(+1.33%)
Oct 15, 2015	49.24	51.09	49.24	51.04	773,957	+1.91(+3.89%)
Oct 14, 2015	50.31	50.88	48.73	49.13	756,299	-1.00(-1.99%)
Oct 13, 2015	50.91	51.28	49.64	50.13	638,048	-1.16(-2.26%)
Oct 12, 2015	49.45	51.63	49.45	51.29	1,193,199	+1.68(+3.39%)
Oct 09, 2015	49.97	50.38	49.15	49.61	1,113,526	-0.43(-0.86%)
Oct 08, 2015	49.19	50.16	49.00	50.04	893,564	+0.82(+1.67%)
Oct 07, 2015	49.00	49.36	48.13	49.22	1,437,421	+0.84(+1.74%)
Oct 06, 2015	50.51	50.90	48.17	48.38	1,393,042	-2.36(-4.65%)
Oct 05, 2015	50.68	51.00	49.84	50.74	951,920	+0.24(+0.48%)
Oct 02, 2015	50.00	50.85	49.53	50.50	1,379,724	-0.29(-0.57%)

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.