Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Burlington Stores Inc (NY: BURL )

178.88 -1.03 (-0.57%)
Streaming Delayed Price Updated: 2:17 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 229.31 237.21 236.93 593,940 +6.64(+2.88%)
Jan 28, 2022 224.10 230.59 218.00 230.29 627,142 +5.81(+2.59%)
Jan 27, 2022 233.87 237.10 223.55 224.48 649,031 -4.84(-2.11%)
Jan 26, 2022 233.46 239.00 227.72 229.32 1,002,187 -2.35(-1.01%)
Jan 25, 2022 226.39 236.65 225.09 231.67 1,558,876 +2.07(+0.90%)
Jan 24, 2022 206.70 230.08 206.70 229.60 1,492,617 +15.75(+7.36%)
Jan 21, 2022 214.50 216.96 208.13 213.85 1,097,297 -1.98(-0.92%)
Jan 20, 2022 219.54 225.12 215.01 215.83 1,455,460 -8.17(-3.65%)
Jan 19, 2022 223.00 229.60 220.38 224.00 1,234,008 +4.92(+2.25%)
Jan 18, 2022 224.60 226.44 217.64 219.08 1,201,236 -10.91(-4.74%)
Jan 14, 2022 229.99 0 -9.18(-3.84%)
Jan 13, 2022 245.92 249.25 238.33 239.17 644,217 -6.15(-2.51%)
Jan 12, 2022 247.60 252.00 242.15 245.32 694,307 -2.35(-0.95%)
Jan 11, 2022 246.61 251.02 242.24 247.67 760,704 +0.67(+0.27%)
Jan 10, 2022 250.69 252.62 233.66 247.00 2,649,178 -6.48(-2.56%)
Jan 07, 2022 265.62 266.35 251.38 253.48 1,373,888 -15.31(-5.70%)
Jan 06, 2022 271.41 276.35 267.38 268.79 481,614 -5.53(-2.02%)
Jan 05, 2022 283.56 286.30 274.18 274.32 607,833 -10.53(-3.70%)
Jan 04, 2022 289.00 291.26 284.08 284.85 528,742 -4.15(-1.44%)
Jan 03, 2022 289.41 292.96 288.00 289.00 584,577 -2.51(-0.86%)
Dec 31, 2021 294.12 294.12 290.46 291.51 251,042 -1.72(-0.59%)
Dec 30, 2021 290.77 295.30 290.56 293.23 333,280 +1.17(+0.40%)
Dec 29, 2021 289.87 293.07 288.30 292.06 233,899 +2.22(+0.77%)
Dec 28, 2021 287.73 291.92 287.73 289.84 495,960 +0.60(+0.21%)
Dec 27, 2021 287.20 289.46 285.40 289.24 412,152 +2.05(+0.71%)
Dec 23, 2021 286.80 289.15 283.60 287.19 485,156 +0.99(+0.35%)
Dec 22, 2021 281.33 286.20 280.02 286.20 788,028 +3.71(+1.31%)
Dec 21, 2021 274.12 282.55 273.66 282.49 609,666 +10.67(+3.93%)
Dec 20, 2021 272.15 272.56 267.00 271.82 659,935 -5.42(-1.95%)
Dec 17, 2021 267.08 278.06 263.12 277.24 922,116 +5.86(+2.16%)
Dec 16, 2021 285.18 286.20 270.68 271.38 720,138 -7.54(-2.70%)
Dec 15, 2021 278.12 281.36 273.60 278.92 647,198 -1.16(-0.41%)
Dec 14, 2021 277.01 285.83 276.11 280.08 650,730 +1.91(+0.69%)
Dec 13, 2021 287.47 291.10 277.48 278.17 570,206 -11.03(-3.81%)
Dec 10, 2021 289.63 290.21 284.54 289.20 380,051 +1.56(+0.54%)
Dec 09, 2021 287.49 289.61 284.88 287.64 527,414 -2.21(-0.76%)
Dec 08, 2021 294.68 295.18 288.42 289.85 438,107 -3.47(-1.18%)
Dec 07, 2021 292.00 296.36 289.27 293.32 604,848 +5.17(+1.79%)
Dec 06, 2021 293.54 294.65 286.73 288.15 632,053 -0.41(-0.14%)
Dec 03, 2021 291.78 292.67 285.18 288.56 817,660 -4.44(-1.52%)
Dec 02, 2021 281.85 296.27 281.36 293.00 1,025,007 +12.34(+4.40%)
Dec 01, 2021 295.92 304.18 280.40 280.66 1,202,598 -12.47(-4.25%)
Nov 30, 2021 290.82 293.81 287.56 293.13 1,160,999 -0.24(-0.08%)
Nov 29, 2021 297.00 297.00 285.59 293.37 1,154,715 +9.52(+3.35%)
Nov 26, 2021 281.72 286.57 275.42 283.85 917,376 -6.24(-2.15%)
Nov 24, 2021 281.95 293.31 274.42 290.09 1,572,214 +4.54(+1.59%)
Nov 23, 2021 271.99 292.30 268.82 285.55 2,313,457 +22.55(+8.57%)
Nov 22, 2021 268.56 269.54 259.78 263.00 712,705 -1.97(-0.74%)
Nov 19, 2021 271.51 272.96 262.30 264.97 831,543 -9.95(-3.62%)
Nov 18, 2021 279.02 275.55 274.29 274.92 660,262 -0.86(-0.31%)
Nov 17, 2021 281.90 288.68 272.02 275.78 1,170,274 +1.43(+0.52%)
Nov 16, 2021 273.10 275.29 270.51 274.35 666,420 +3.69(+1.36%)
Nov 15, 2021 272.21 275.37 269.83 270.66 860,790 +1.14(+0.42%)
Nov 12, 2021 271.76 272.12 265.66 269.52 1,039,596 -0.30(-0.11%)
Nov 11, 2021 283.17 286.82 269.80 269.82 1,376,709 -22.81(-7.79%)
Nov 10, 2021 297.62 291.54 292.63 399,435 -6.62(-2.21%)
Nov 09, 2021 293.42 299.31 293.42 299.25 311,327 +5.82(+1.98%)
Nov 08, 2021 297.90 299.41 291.80 293.43 375,854 -4.45(-1.49%)
Nov 05, 2021 298.01 301.53 294.97 297.88 418,911 +4.04(+1.37%)
Nov 04, 2021 290.08 294.82 288.44 293.84 397,032 +3.00(+1.03%)
Nov 03, 2021 287.78 293.00 286.00 290.84 449,530 +3.78(+1.32%)
Nov 02, 2021 286.79 288.73 284.46 287.06 466,910 -0.29(-0.10%)
Nov 01, 2021 276.48 288.20 276.29 287.35 638,379 +11.06(+4.00%)
Oct 29, 2021 273.84 278.75 273.34 276.29 383,880 +0.43(+0.16%)
Oct 28, 2021 274.05 276.19 272.39 275.86 662,937 +4.35(+1.60%)
Oct 27, 2021 278.56 279.36 267.68 271.51 887,665 -5.66(-2.04%)
Oct 26, 2021 279.67 277.17 257,778 +0.18(+0.06%)
Oct 25, 2021 279.44 281.19 276.49 276.99 264,511 -1.35(-0.49%)
Oct 22, 2021 279.07 280.41 274.91 278.34 339,831 -2.53(-0.90%)
Oct 21, 2021 276.09 282.46 275.07 280.87 370,688 +4.91(+1.78%)
Oct 20, 2021 275.29 282.56 273.48 275.96 712,667 +3.25(+1.19%)
Oct 19, 2021 277.00 277.00 269.73 272.71 561,891 -2.82(-1.02%)
Oct 18, 2021 268.29 276.11 266.62 275.53 728,064 +6.60(+2.45%)
Oct 15, 2021 271.62 273.07 268.11 268.93 658,365 -0.86(-0.32%)
Oct 14, 2021 251.98 271.63 251.19 269.79 981,809 +5.62(+2.13%)
Oct 13, 2021 268.20 270.24 264.07 264.17 794,783 -3.46(-1.29%)
Oct 12, 2021 267.28 269.40 265.64 267.63 667,105 +1.95(+0.73%)
Oct 11, 2021 275.91 277.17 265.50 265.68 766,255 -11.77(-4.24%)
Oct 08, 2021 278.55 279.58 275.63 277.45 635,777 -1.27(-0.46%)
Oct 07, 2021 272.25 281.07 272.25 278.72 622,907 +8.16(+3.02%)
Oct 06, 2021 274.99 277.84 269.56 270.56 634,113 -6.87(-2.48%)
Oct 05, 2021 277.27 282.78 276.23 277.43 591,125 +0.19(+0.07%)
Oct 04, 2021 282.72 285.75 275.77 277.24 712,254 -7.70(-2.70%)
Oct 01, 2021 284.28 288.78 281.26 284.94 647,170 +1.37(+0.48%)
Sep 30, 2021 301.30 301.30 283.01 283.57 907,016 -19.61(-6.47%)
Sep 29, 2021 305.38 308.80 302.96 303.18 339,956 +0.11(+0.04%)
Sep 28, 2021 307.35 307.56 300.42 303.07 361,740 -4.77(-1.55%)
Sep 27, 2021 306.41 314.71 306.41 307.84 392,535 +2.98(+0.98%)
Sep 24, 2021 301.99 308.00 300.21 304.86 409,756 +1.58(+0.52%)
Sep 23, 2021 299.42 305.99 296.24 303.28 526,617 +6.55(+2.21%)
Sep 22, 2021 296.21 299.41 293.92 296.73 412,281 +2.59(+0.88%)
Sep 21, 2021 294.84 296.46 291.70 294.14 311,838 +1.88(+0.64%)
Sep 20, 2021 292.70 296.90 288.12 292.26 648,393 -3.90(-1.32%)
Sep 17, 2021 293.77 300.22 293.77 296.16 1,259,264 +3.75(+1.28%)
Sep 16, 2021 289.28 293.50 287.28 292.41 482,947 +4.82(+1.68%)
Sep 15, 2021 288.09 288.68 283.95 287.59 418,810 -2.84(-0.98%)
Sep 14, 2021 291.25 291.25 284.83 290.43 512,698 +0.54(+0.19%)
Sep 13, 2021 288.85 290.59 285.75 289.89 599,190 +2.74(+0.95%)
Sep 10, 2021 294.55 295.93 287.01 287.15 667,001 -7.03(-2.39%)
Sep 09, 2021 291.91 298.96 291.43 294.18 606,062 +1.98(+0.68%)
Sep 08, 2021 296.54 298.10 290.30 292.20 889,747 -4.89(-1.65%)
Sep 07, 2021 297.99 299.85 295.42 297.09 606,794 -0.41(-0.14%)
Sep 03, 2021 301.24 302.16 294.14 297.50 567,517 -4.98(-1.65%)
Sep 02, 2021 303.80 305.13 301.01 302.48 724,470 -1.65(-0.54%)
Sep 01, 2021 300.45 305.23 298.27 304.13 1,105,912 +4.64(+1.55%)
Aug 31, 2021 301.41 302.70 298.84 299.49 971,170 -2.24(-0.74%)
Aug 30, 2021 308.51 309.70 300.13 301.73 1,822,434 -7.80(-2.52%)
Aug 27, 2021 315.00 318.35 308.56 309.53 1,117,538 -8.48(-2.67%)
Aug 26, 2021 320.29 324.00 312.30 318.01 2,782,756 -32.14(-9.18%)
Aug 25, 2021 345.77 351.50 343.29 350.15 721,328 +4.16(+1.20%)
Aug 24, 2021 342.48 348.19 341.08 345.99 698,863 +3.96(+1.16%)
Aug 23, 2021 350.43 352.19 341.64 342.03 608,866 -5.49(-1.58%)
Aug 20, 2021 347.81 350.14 343.19 347.52 497,745 -1.37(-0.39%)
Aug 19, 2021 333.41 349.49 330.71 348.89 599,957 +11.84(+3.51%)
Aug 18, 2021 328.70 341.03 327.19 337.05 1,077,774 +8.06(+2.45%)
Aug 17, 2021 339.34 339.34 327.75 328.99 789,239 -11.81(-3.47%)
Aug 16, 2021 343.38 344.16 339.02 340.80 610,422 -2.05(-0.60%)
Aug 13, 2021 344.59 347.48 340.65 342.85 445,728 -3.15(-0.91%)
Aug 12, 2021 355.19 357.08 345.84 346.00 363,163 -6.64(-1.88%)
Aug 11, 2021 353.73 357.34 349.13 352.64 291,022 +0.44(+0.12%)
Aug 10, 2021 334.56 353.50 333.62 352.20 735,839 +18.44(+5.52%)
Aug 09, 2021 337.00 338.50 331.05 333.76 194,661 -4.49(-1.33%)
Aug 06, 2021 337.03 339.32 336.04 338.25 203,417 +2.56(+0.76%)
Aug 05, 2021 334.89 339.40 333.76 335.69 228,549 +3.11(+0.94%)
Aug 04, 2021 335.73 340.00 331.23 332.58 337,768 -6.08(-1.80%)
Aug 03, 2021 331.36 338.87 328.23 338.66 226,073 +8.05(+2.43%)
Aug 02, 2021 336.82 337.41 330.08 330.61 335,332 -4.19(-1.25%)
Jul 30, 2021 326.64 338.48 326.64 334.80 467,767 +5.28(+1.60%)
Jul 29, 2021 325.93 331.52 324.48 329.52 186,646 +5.02(+1.55%)
Jul 28, 2021 323.46 326.89 320.68 324.50 185,210 -0.34(-0.10%)
Jul 27, 2021 327.95 331.38 323.62 324.84 560,169 -4.89(-1.48%)
Jul 26, 2021 329.41 333.43 328.35 329.73 233,119 -0.24(-0.07%)
Jul 23, 2021 324.53 330.60 323.89 329.97 251,752 +4.79(+1.47%)
Jul 22, 2021 327.24 327.88 321.09 325.18 250,602 -0.70(-0.21%)
Jul 21, 2021 321.49 327.06 321.35 325.88 358,668 +7.15(+2.24%)
Jul 20, 2021 313.07 320.68 309.29 318.73 659,841 +7.44(+2.39%)
Jul 19, 2021 314.98 317.77 308.76 311.29 472,673 -9.19(-2.87%)
Jul 16, 2021 332.04 332.28 319.43 320.48 369,220 -9.10(-2.76%)
Jul 15, 2021 328.87 332.49 326.80 329.58 301,286 -1.30(-0.39%)
Jul 14, 2021 329.95 334.88 329.69 330.88 285,559 +1.17(+0.35%)
Jul 13, 2021 329.91 330.39 327.50 329.71 376,235 -0.57(-0.17%)
Jul 12, 2021 327.58 332.27 323.78 330.28 368,287 +0.39(+0.12%)
Jul 09, 2021 327.45 331.57 324.63 329.89 282,652 +7.69(+2.39%)
Jul 08, 2021 320.13 326.36 315.67 322.20 415,747 -2.79(-0.86%)
Jul 07, 2021 335.22 336.43 323.93 324.99 508,046 -9.70(-2.90%)
Jul 06, 2021 331.59 336.14 328.53 334.69 396,936 +2.76(+0.83%)
Jul 02, 2021 327.95 332.99 325.43 331.93 239,502 +5.66(+1.73%)
Jul 01, 2021 322.82 328.07 322.70 326.27 333,541 +4.28(+1.33%)
Jun 30, 2021 319.13 323.26 317.23 321.99 466,584 +3.26(+1.02%)
Jun 29, 2021 319.74 322.64 318.13 318.73 450,411 -0.37(-0.12%)
Jun 28, 2021 323.71 324.55 316.39 319.10 427,850 -6.92(-2.12%)
Jun 25, 2021 323.50 329.20 319.25 326.02 962,444 +3.41(+1.06%)
Jun 24, 2021 318.55 323.69 316.43 322.61 780,797 +7.97(+2.53%)
Jun 23, 2021 315.18 317.38 312.86 314.64 469,627 -0.32(-0.10%)
Jun 22, 2021 311.27 314.98 307.93 314.96 355,541 +4.88(+1.57%)
Jun 21, 2021 303.29 310.42 302.03 310.08 290,630 +8.50(+2.82%)
Jun 18, 2021 301.27 305.55 300.67 301.58 594,825 -3.18(-1.04%)
Jun 17, 2021 310.28 310.80 300.12 304.76 334,738 -5.55(-1.79%)
Jun 16, 2021 306.35 310.62 302.79 310.31 380,544 +4.08(+1.33%)
Jun 15, 2021 309.50 309.85 302.11 306.23 508,927 -3.65(-1.18%)
Jun 14, 2021 311.49 311.83 307.20 309.88 308,931 -3.43(-1.09%)
Jun 11, 2021 304.02 313.39 302.86 313.31 631,986 +9.45(+3.11%)
Jun 10, 2021 304.93 308.06 300.05 303.86 247,197 -1.13(-0.37%)
Jun 09, 2021 307.36 309.06 302.94 304.99 262,130 -3.07(-1.00%)
Jun 08, 2021 304.85 309.19 302.37 308.06 413,898 +4.39(+1.45%)
Jun 07, 2021 302.96 305.82 300.19 303.67 330,149 -0.69(-0.23%)
Jun 04, 2021 303.45 306.18 299.87 304.36 446,318 +0.98(+0.32%)
Jun 03, 2021 305.66 308.32 300.44 303.38 475,475 -3.90(-1.27%)
Jun 02, 2021 314.37 314.37 306.17 307.28 756,371 -7.18(-2.28%)
Jun 01, 2021 325.26 326.19 310.80 314.46 783,110 -8.91(-2.76%)
May 28, 2021 330.00 330.09 319.00 323.37 579,137 -1.28(-0.39%)
May 27, 2021 328.20 330.00 320.29 324.65 1,155,383 -3.55(-1.08%)
May 26, 2021 323.57 332.69 321.25 328.20 872,109 +6.41(+1.99%)
May 25, 2021 322.89 325.92 321.21 321.79 419,778 +1.18(+0.37%)
May 24, 2021 324.41 324.41 320.35 320.61 347,607 -2.06(-0.64%)
May 21, 2021 324.54 327.99 320.81 322.67 413,984 +1.23(+0.38%)
May 20, 2021 324.58 326.99 315.74 321.44 476,995 -3.60(-1.11%)
May 19, 2021 322.31 326.82 317.86 325.04 356,660 -2.53(-0.77%)
May 18, 2021 337.03 339.28 327.43 327.57 437,636 -8.56(-2.55%)
May 17, 2021 331.58 336.68 330.83 336.13 524,831 +2.37(+0.71%)
May 14, 2021 321.71 334.94 321.68 333.76 634,967 +17.10(+5.40%)
May 13, 2021 314.29 323.29 314.29 316.66 563,491 +2.54(+0.81%)
May 12, 2021 327.96 328.50 312.71 314.12 844,123 -15.09(-4.58%)
May 11, 2021 324.29 329.57 320.00 329.21 434,154 +0.56(+0.17%)
May 10, 2021 331.38 334.18 328.03 328.65 358,326 -2.36(-0.71%)
May 07, 2021 323.84 331.65 323.84 331.01 298,483 +6.37(+1.96%)
May 06, 2021 328.76 330.89 321.11 324.64 259,704 -2.05(-0.63%)
May 05, 2021 326.56 330.94 323.96 326.69 457,853 +2.17(+0.67%)
May 04, 2021 322.95 326.57 319.50 324.52 474,348 -2.21(-0.68%)
May 03, 2021 327.76 329.17 323.95 326.73 447,087 +0.40(+0.12%)
Apr 30, 2021 324.45 326.59 320.86 326.33 503,700 +4.62(+1.44%)
Apr 29, 2021 321.00 325.77 320.51 321.71 409,195 +1.77(+0.55%)
Apr 28, 2021 324.24 325.12 319.52 319.94 291,274 -4.79(-1.48%)
Apr 27, 2021 324.00 326.53 321.99 324.73 467,525 +3.16(+0.98%)
Apr 26, 2021 328.70 331.17 319.70 321.57 327,015 -6.47(-1.97%)
Apr 23, 2021 325.77 330.08 323.06 328.04 339,600 +4.95(+1.53%)
Apr 22, 2021 321.82 325.59 320.38 323.09 243,400 +1.03(+0.32%)
Apr 21, 2021 321.17 324.78 319.68 322.06 308,254 +3.36(+1.05%)
Apr 20, 2021 318.51 320.95 312.76 318.70 402,396 -2.18(-0.68%)
Apr 19, 2021 322.98 325.71 320.10 320.88 439,605 -3.85(-1.19%)
Apr 16, 2021 329.20 329.20 321.68 324.73 236,000 +0.06(+0.02%)
Apr 15, 2021 327.50 329.78 322.33 324.67 667,122 -1.10(-0.34%)
Apr 14, 2021 325.50 330.50 324.46 325.77 591,562 +0.43(+0.13%)
Apr 13, 2021 324.20 325.75 319.89 325.34 519,168 -0.08(-0.02%)
Apr 12, 2021 321.52 325.50 320.80 325.42 788,547 +0.72(+0.22%)
Apr 09, 2021 314.04 324.99 311.10 324.70 774,100 +11.66(+3.72%)
Apr 08, 2021 308.61 314.12 303.29 313.04 801,006 +6.41(+2.09%)
Apr 07, 2021 305.62 308.68 302.15 306.63 479,110 +1.14(+0.37%)
Apr 06, 2021 298.98 308.24 298.98 305.49 657,441 +5.41(+1.80%)
Apr 05, 2021 303.92 304.04 299.27 300.08 433,383 +0.79(+0.26%)
Apr 01, 2021 299.75 301.19 296.53 299.29 465,100 +0.49(+0.16%)
Mar 31, 2021 304.60 308.51 298.71 298.80 734,651 -5.91(-1.94%)
Mar 30, 2021 294.15 305.32 293.64 304.71 522,472 +10.19(+3.46%)
Mar 29, 2021 292.41 295.81 290.62 294.52 399,135 +0.48(+0.16%)
Mar 26, 2021 295.34 295.73 288.80 294.04 443,800 +1.64(+0.56%)
Mar 25, 2021 287.33 293.61 284.51 292.40 636,355 +3.60(+1.25%)
Mar 24, 2021 295.18 298.73 288.60 288.80 449,275 -5.63(-1.91%)
Mar 23, 2021 299.15 302.05 293.64 294.43 978,167 -9.57(-3.15%)
Mar 22, 2021 306.72 307.81 300.44 304.00 856,900 -3.00(-0.98%)
Mar 19, 2021 307.94 309.57 302.75 307.00 1,430,800 +0.04(+0.01%)
Mar 18, 2021 306.79 316.47 304.22 306.96 726,691 +0.65(+0.21%)
Mar 17, 2021 306.11 310.50 304.72 306.31 826,707 -2.24(-0.73%)
Mar 16, 2021 316.34 316.34 305.38 308.55 568,663 -8.65(-2.73%)
Mar 15, 2021 311.10 321.86 310.61 317.20 608,353 +5.69(+1.83%)
Mar 12, 2021 303.11 311.74 300.30 311.51 430,800 +8.71(+2.88%)
Mar 11, 2021 294.66 303.57 292.60 302.80 504,156 +9.42(+3.21%)
Mar 10, 2021 305.57 307.61 292.74 293.38 648,194 -10.73(-3.53%)
Mar 09, 2021 307.30 308.88 299.96 304.11 787,006 -0.05(-0.02%)
Mar 08, 2021 279.85 304.89 278.33 304.16 1,039,331 +24.81(+8.88%)
Mar 05, 2021 286.79 288.80 274.08 279.35 1,161,700 -2.64(-0.94%)
Mar 04, 2021 279.80 296.45 278.10 281.99 2,382,532 +28.38(+11.19%)
Mar 03, 2021 256.47 256.64 252.21 253.61 815,041 -4.93(-1.91%)
Mar 02, 2021 262.09 265.19 257.96 258.54 413,708 -5.43(-2.06%)
Mar 01, 2021 264.35 267.01 262.21 263.97 382,454 +5.15(+1.99%)
Feb 26, 2021 261.53 264.32 257.21 258.82 370,200 -2.80(-1.07%)
Feb 25, 2021 270.69 271.97 260.90 261.62 334,703 -8.01(-2.97%)
Feb 24, 2021 264.06 272.66 260.99 269.63 395,765 +4.72(+1.78%)
Feb 23, 2021 265.30 270.10 257.94 264.91 598,329 +0.27(+0.10%)
Feb 22, 2021 264.32 268.53 262.34 264.64 432,989 -0.17(-0.06%)
Feb 19, 2021 266.97 269.12 263.16 264.81 367,300 -0.04(-0.02%)
Feb 18, 2021 263.82 266.06 260.00 264.85 382,232 +0.06(+0.02%)
Feb 17, 2021 261.93 266.04 260.25 264.79 218,495 +1.49(+0.57%)
Feb 16, 2021 264.71 267.13 263.14 263.30 315,328 +0.64(+0.24%)
Feb 12, 2021 263.97 264.85 260.06 262.66 256,300 -2.69(-1.01%)
Feb 11, 2021 261.19 266.73 261.19 265.35 271,088 +5.56(+2.14%)
Feb 10, 2021 264.95 266.06 258.78 259.79 270,514 -4.20(-1.59%)
Feb 09, 2021 264.43 267.06 262.49 263.99 428,082 +0.14(+0.05%)
Feb 08, 2021 257.09 263.96 256.29 263.85 387,300 +7.86(+3.07%)
Feb 05, 2021 259.11 261.17 255.43 255.99 319,500 -0.91(-0.35%)
Feb 04, 2021 254.57 263.40 254.14 256.90 324,609 +4.18(+1.65%)
Feb 03, 2021 252.14 259.93 252.14 252.72 449,105 +0.36(+0.14%)
Feb 02, 2021 251.76 257.38 250.97 252.36 650,660 +4.03(+1.62%)
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.