Skip to main content

Burlington Stores Inc (NY: BURL )

232.19 +1.57 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 79.80 81.48 79.36 81.22 1,587,861 +1.56(+1.96%)
Aug 30, 2016 80.61 80.89 79.23 79.66 1,081,454 -1.35(-1.67%)
Aug 29, 2016 81.00 81.52 80.53 81.01 1,046,653 -0.45(-0.55%)
Aug 26, 2016 81.33 82.24 80.64 81.46 1,304,112 +0.51(+0.63%)
Aug 25, 2016 82.46 83.41 79.76 80.95 2,524,143 +2.45(+3.12%)
Aug 24, 2016 79.15 79.91 77.94 78.50 1,972,572 -1.06(-1.33%)
Aug 23, 2016 79.47 80.07 78.72 79.56 1,473,278 +0.49(+0.62%)
Aug 22, 2016 79.35 79.39 77.81 79.07 1,098,876 -0.25(-0.32%)
Aug 19, 2016 77.96 79.37 77.66 79.32 890,607 +1.28(+1.64%)
Aug 18, 2016 76.83 79.25 76.26 78.04 1,644,634 +1.35(+1.76%)
Aug 17, 2016 75.27 76.75 75.27 76.69 1,065,067 +1.13(+1.50%)
Aug 16, 2016 76.42 76.98 75.53 75.56 813,984 -1.22(-1.59%)
Aug 15, 2016 77.08 77.55 76.56 76.78 951,742 +0.09(+0.12%)
Aug 12, 2016 76.79 76.98 75.79 76.69 845,452 -0.10(-0.13%)
Aug 11, 2016 77.54 78.41 75.58 76.79 875,985 +0.42(+0.55%)
Aug 10, 2016 75.30 77.15 75.30 76.37 732,604 +1.07(+1.42%)
Aug 09, 2016 75.71 76.57 74.98 75.30 643,693 -0.56(-0.74%)
Aug 08, 2016 76.15 76.42 75.50 75.86 632,512 -0.38(-0.50%)
Aug 05, 2016 75.55 76.66 75.46 76.24 598,522 +1.01(+1.34%)
Aug 04, 2016 75.02 75.79 74.39 75.23 910,954 +0.31(+0.41%)
Aug 03, 2016 73.11 75.31 72.45 74.92 1,180,376 +1.01(+1.37%)
Aug 02, 2016 76.12 76.12 73.31 73.91 787,301 -2.43(-3.18%)
Aug 01, 2016 76.62 77.01 75.78 76.34 622,820 -0.17(-0.22%)
Jul 29, 2016 76.53 76.91 76.06 76.51 565,972 -0.19(-0.25%)
Jul 28, 2016 75.93 76.88 75.29 76.70 825,335 +0.70(+0.92%)
Jul 27, 2016 75.63 76.07 74.99 76.00 1,013,080 +0.65(+0.86%)
Jul 26, 2016 74.38 75.50 74.30 75.35 1,386,632 +1.05(+1.41%)
Jul 25, 2016 74.80 75.00 74.09 74.30 1,236,167 -0.32(-0.43%)
Jul 22, 2016 73.75 74.64 73.33 74.62 911,800 +0.89(+1.21%)
Jul 21, 2016 74.38 74.80 73.36 73.73 941,694 -0.54(-0.73%)
Jul 20, 2016 75.40 75.41 74.05 74.27 1,458,213 -0.30(-0.40%)
Jul 19, 2016 73.96 74.68 73.30 74.57 2,047,486 +0.99(+1.35%)
Jul 18, 2016 68.69 73.71 68.57 73.58 5,848,127 +5.79(+8.54%)
Jul 15, 2016 67.42 68.14 67.01 67.79 1,428,328 +0.42(+0.62%)
Jul 14, 2016 67.33 67.43 66.61 67.37 664,917 +0.61(+0.91%)
Jul 13, 2016 67.37 67.52 66.60 66.76 658,353 -0.37(-0.55%)
Jul 12, 2016 67.37 67.70 66.75 67.13 1,163,371 -0.29(-0.43%)
Jul 11, 2016 67.80 67.97 66.76 67.42 961,759 -0.29(-0.43%)
Jul 08, 2016 68.24 68.47 67.46 67.71 1,073,982 +0.67(+1.00%)
Jul 07, 2016 67.31 67.45 66.56 67.04 802,291 -0.01(-0.01%)
Jul 06, 2016 66.87 67.34 66.45 67.05 2,071,512 +0.17(+0.25%)
Jul 05, 2016 66.91 67.23 66.22 66.88 1,535,526 -0.17(-0.25%)
Jul 01, 2016 67.04 67.05 67.05 67.05 1,088,200 +0.34(+0.51%)
Jun 30, 2016 65.71 66.77 65.45 66.71 1,238,872 +1.20(+1.83%)
Jun 29, 2016 63.43 65.71 63.43 65.51 1,113,004 +2.22(+3.51%)
Jun 28, 2016 62.54 63.48 62.15 63.29 1,005,524 +1.04(+1.67%)
Jun 27, 2016 63.71 63.86 61.07 62.25 2,149,271 -1.28(-2.01%)
Jun 24, 2016 61.35 63.68 60.62 63.53 7,257,784 +0.68(+1.08%)
Jun 23, 2016 64.07 64.10 62.09 62.85 1,828,406 -0.54(-0.85%)
Jun 22, 2016 63.60 64.37 63.28 63.39 784,520 -0.73(-1.14%)
Jun 21, 2016 63.65 64.44 63.30 64.12 1,401,590 +0.58(+0.91%)
Jun 20, 2016 63.33 64.27 63.19 63.54 730,205 +0.38(+0.60%)
Jun 17, 2016 63.66 63.83 62.77 63.16 1,318,765 -0.30(-0.47%)
Jun 16, 2016 63.40 63.61 62.64 63.46 632,595 +0.01(+0.02%)
Jun 15, 2016 63.23 63.90 63.05 63.45 739,693 +0.29(+0.46%)
Jun 14, 2016 63.33 63.48 62.10 63.16 840,312 -0.23(-0.36%)
Jun 13, 2016 63.46 64.33 62.83 63.39 933,154 -0.50(-0.78%)
Jun 10, 2016 64.14 64.29 63.29 63.89 1,503,306 -0.50(-0.78%)
Jun 09, 2016 64.33 64.51 63.64 64.39 872,430 -0.01(-0.02%)
Jun 08, 2016 63.60 64.51 63.10 64.40 1,002,577 +0.72(+1.13%)
Jun 07, 2016 62.82 63.84 62.35 63.68 1,270,923 +0.94(+1.50%)
Jun 06, 2016 62.09 62.87 61.40 62.74 1,054,277 +0.19(+0.30%)
Jun 03, 2016 62.28 62.74 61.67 62.55 819,785 +0.16(+0.26%)
Jun 02, 2016 61.86 62.92 61.44 62.39 864,958 +0.53(+0.86%)
Jun 01, 2016 60.33 62.20 59.87 61.86 1,791,514 +1.50(+2.49%)
May 31, 2016 60.21 61.00 59.75 60.36 1,674,955 -0.63(-1.03%)
May 27, 2016 60.39 60.99 60.99 60.99 1,059,600 +0.96(+1.60%)
May 26, 2016 59.85 60.40 58.90 60.03 4,048,844 +4.16(+7.45%)
May 25, 2016 55.57 56.66 54.89 55.87 2,296,539 +0.17(+0.31%)
May 24, 2016 54.50 56.16 54.28 55.70 1,651,062 +1.07(+1.96%)
May 23, 2016 54.32 55.48 53.87 54.63 1,418,200 +0.57(+1.05%)
May 20, 2016 52.00 54.45 51.92 54.06 1,798,497 +0.74(+1.39%)
May 19, 2016 52.00 53.65 52.00 53.32 1,536,095 +1.63(+3.15%)
May 18, 2016 52.15 53.17 51.19 51.69 2,636,524 -1.03(-1.95%)
May 17, 2016 55.48 55.50 52.15 52.72 2,758,072 -0.76(-1.42%)
May 16, 2016 52.10 54.19 51.80 53.48 2,024,847 +1.48(+2.85%)
May 13, 2016 53.26 53.61 51.86 52.00 2,081,346 -1.51(-2.82%)
May 12, 2016 53.03 54.01 52.15 53.51 1,581,838 +0.47(+0.89%)
May 11, 2016 55.87 55.87 52.98 53.04 1,612,592 -3.52(-6.22%)
May 10, 2016 56.50 56.76 55.83 56.56 791,833 -0.20(-0.35%)
May 09, 2016 55.02 57.14 54.80 56.76 776,449 +2.24(+4.11%)
May 06, 2016 55.51 55.54 53.83 54.52 1,407,236 -1.10(-1.98%)
May 05, 2016 57.52 57.77 55.59 55.62 1,066,182 -2.05(-3.55%)
May 04, 2016 56.59 57.84 56.42 57.67 705,672 +0.37(+0.65%)
May 03, 2016 57.63 58.92 56.51 57.30 662,348 -0.43(-0.74%)
May 02, 2016 57.34 58.03 56.95 57.73 497,419 +0.76(+1.33%)
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%)
Feb 01, 2016 53.01 54.79 52.35 54.14 1,159,963 +0.41(+0.76%)
Jan 29, 2016 51.94 54.00 51.94 53.73 1,466,162 +1.97(+3.81%)
Jan 28, 2016 52.00 52.88 51.55 51.76 1,218,861 +0.39(+0.76%)
Jan 27, 2016 51.83 52.51 50.73 51.37 951,000 -0.42(-0.81%)
Jan 26, 2016 51.39 52.15 51.02 51.79 1,233,632 +0.48(+0.94%)
Jan 25, 2016 52.53 52.88 51.15 51.31 1,094,420 -1.13(-2.15%)
Jan 22, 2016 52.22 52.49 51.19 52.44 1,387,214 +1.27(+2.48%)
Jan 21, 2016 51.17 52.95 50.65 51.17 2,461,366 +1.22(+2.44%)
Jan 20, 2016 49.07 50.54 47.91 49.95 1,904,658 -0.13(-0.26%)
Jan 19, 2016 49.56 50.47 49.01 50.08 2,567,273 +1.77(+3.66%)
Jan 15, 2016 46.42 48.31 48.31 48.31 1,955,700 +0.95(+2.01%)
Jan 14, 2016 47.02 48.32 45.20 47.36 1,862,744 +0.34(+0.72%)
Jan 13, 2016 48.92 49.30 46.74 47.02 2,990,029 -1.90(-3.88%)
Jan 12, 2016 48.29 49.16 47.19 48.92 6,800,958 +6.16(+14.41%)
Jan 11, 2016 41.75 42.96 41.51 42.76 1,499,868 +1.17(+2.81%)
Jan 08, 2016 43.96 44.10 41.44 41.59 1,965,842 -2.18(-4.98%)
Jan 07, 2016 42.03 45.13 41.51 43.77 2,279,288 +1.03(+2.41%)
Jan 06, 2016 43.37 43.57 42.11 42.74 1,562,585 -1.08(-2.46%)
Jan 05, 2016 43.37 43.92 42.24 43.82 1,830,231 +0.61(+1.41%)
Jan 04, 2016 41.84 43.48 41.41 43.21 2,222,173 +0.31(+0.72%)
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%)
Oct 01, 2015 52.31 52.31 50.01 50.79 1,209,611 -0.25(-0.49%)
Sep 30, 2015 50.03 51.12 49.78 51.04 2,321,206 +1.97(+4.01%)
Sep 29, 2015 48.82 50.44 46.84 49.07 2,943,844 +0.08(+0.16%)
Sep 28, 2015 51.43 51.45 47.24 48.99 3,161,106 -2.48(-4.82%)
Sep 25, 2015 53.48 53.60 51.06 51.47 1,710,463 -1.61(-3.03%)
Sep 24, 2015 53.32 53.56 52.44 53.08 823,886 -0.66(-1.23%)
Sep 23, 2015 53.72 54.19 53.43 53.74 543,867 -0.02(-0.04%)
Sep 22, 2015 53.08 53.92 52.98 53.76 583,129 -0.12(-0.22%)
Sep 21, 2015 54.97 55.15 53.52 53.88 871,536 -0.52(-0.96%)
Sep 18, 2015 54.95 55.51 54.29 54.40 999,887 -1.17(-2.11%)
Sep 17, 2015 54.64 56.34 54.60 55.57 988,676 +0.73(+1.33%)
Sep 16, 2015 53.53 54.95 53.31 54.84 679,478 +0.90(+1.67%)
Sep 15, 2015 53.70 54.40 52.70 53.94 830,413 +0.62(+1.16%)
Sep 14, 2015 53.60 53.63 52.89 53.32 567,397 +0.07(+0.13%)
Sep 11, 2015 52.56 53.27 52.04 53.25 534,400 +0.42(+0.80%)
Sep 10, 2015 52.45 53.38 52.45 52.83 737,837 -0.01(-0.02%)
Sep 09, 2015 54.22 54.47 52.78 52.84 1,022,753 -1.05(-1.95%)
Sep 08, 2015 53.84 54.00 53.31 53.89 978,887 +0.75(+1.41%)
Sep 04, 2015 52.80 53.14 53.14 53.14 675,500 -0.52(-0.97%)
Sep 03, 2015 54.37 55.01 53.50 53.66 1,084,565 -0.34(-0.63%)
Sep 02, 2015 53.69 54.38 53.25 54.00 1,109,784 +0.83(+1.56%)
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.