Burlington Stores Inc (NY: BURL )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	56.54	57.21	55.90	56.97	1,329,876	+0.12(+0.21%)
Apr 28, 2016	57.39	57.93	56.72	56.85	574,852	-1.01(-1.75%)
Apr 27, 2016	56.92	58.00	56.72	57.86	830,847	+0.75(+1.31%)
Apr 26, 2016	56.26	57.37	56.00	57.11	1,041,038	+0.86(+1.53%)
Apr 25, 2016	57.48	57.48	55.85	56.25	924,365	-1.22(-2.12%)
Apr 22, 2016	57.41	58.00	57.07	57.47	594,397	-0.13(-0.23%)
Apr 21, 2016	58.26	58.87	57.22	57.60	649,946	-0.68(-1.17%)
Apr 20, 2016	58.20	58.72	57.29	58.28	727,771	+0.22(+0.38%)
Apr 19, 2016	58.49	58.94	57.95	58.06	1,029,700	-0.45(-0.77%)
Apr 18, 2016	57.93	58.92	57.70	58.51	1,127,108	+0.37(+0.64%)
Apr 15, 2016	57.26	58.60	56.91	58.14	1,054,125	+0.79(+1.38%)
Apr 14, 2016	56.42	58.34	56.05	57.35	1,906,520	+0.84(+1.49%)
Apr 13, 2016	55.28	56.72	55.02	56.51	1,070,925	+1.38(+2.50%)
Apr 12, 2016	54.86	55.27	53.94	55.13	750,444	+0.09(+0.16%)
Apr 11, 2016	54.95	55.70	54.56	55.04	1,033,051	+0.46(+0.84%)
Apr 08, 2016	55.52	56.03	54.30	54.58	816,993	-0.95(-1.71%)
Apr 07, 2016	55.79	56.45	55.31	55.53	975,620	-0.24(-0.43%)
Apr 06, 2016	55.41	55.91	55.04	55.77	791,762	+0.30(+0.54%)
Apr 05, 2016	56.79	57.08	55.42	55.47	958,248	-1.67(-2.92%)
Apr 04, 2016	56.66	57.73	56.34	57.14	1,164,839	+0.66(+1.17%)
Apr 01, 2016	56.12	57.00	55.76	56.48	976,087	+0.24(+0.43%)
Mar 31, 2016	55.77	57.00	55.52	56.24	989,134	+0.77(+1.39%)
Mar 30, 2016	55.66	55.87	54.34	55.47	653,313	-0.16(-0.29%)
Mar 29, 2016	54.84	55.64	54.63	55.63	713,719	+0.83(+1.51%)
Mar 28, 2016	53.80	55.56	53.65	54.80	820,455	+1.05(+1.95%)
Mar 24, 2016	53.85	53.75	53.75	53.75	487,600	-0.25(-0.46%)
Mar 23, 2016	53.90	54.64	53.35	54.00	997,896	+0.19(+0.35%)
Mar 22, 2016	53.94	54.41	53.59	53.81	872,080	-0.30(-0.55%)
Mar 21, 2016	55.12	55.56	54.01	54.11	980,740	-1.13(-2.05%)
Mar 18, 2016	55.38	56.35	54.58	55.24	1,367,697	+0.17(+0.31%)
Mar 17, 2016	54.65	55.40	53.98	55.07	1,200,338	+0.20(+0.36%)
Mar 16, 2016	54.24	55.00	53.95	54.87	646,168	+0.60(+1.11%)
Mar 15, 2016	54.91	55.00	54.10	54.27	946,932	-0.48(-0.88%)
Mar 14, 2016	54.75	55.40	54.33	54.75	976,028	-0.19(-0.35%)
Mar 11, 2016	55.00	55.00	54.29	54.94	736,250	+0.56(+1.03%)
Mar 10, 2016	53.49	55.20	53.43	54.38	1,491,794	+1.27(+2.39%)
Mar 09, 2016	53.29	54.04	52.88	53.11	1,048,954	-0.02(-0.04%)
Mar 08, 2016	52.93	54.83	52.70	53.13	2,155,894	+0.10(+0.19%)
Mar 07, 2016	53.71	54.28	52.02	53.03	2,032,717	-1.07(-1.98%)
Mar 04, 2016	54.64	55.02	53.02	54.10	2,463,836	-1.08(-1.96%)
Mar 03, 2016	54.78	58.57	53.60	55.18	5,458,887	-1.58(-2.78%)
Mar 02, 2016	56.78	57.56	56.33	56.76	2,280,837	-0.04(-0.07%)
Mar 01, 2016	56.31	56.85	55.45	56.80	1,244,992	+0.74(+1.32%)
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%)

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.