Skip to main content

Burlington Stores Inc (NY: BURL )

230.62 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 168.18 168.18 168.18 0 +3.18(+1.93%)
Aug 30, 2018 160.70 169.44 158.62 165.00 2,775,850 -1.44(-0.87%)
Aug 29, 2018 167.00 167.90 163.25 166.44 1,346,448 -0.69(-0.41%)
Aug 28, 2018 168.19 169.27 165.70 167.13 823,431 -0.25(-0.15%)
Aug 27, 2018 168.23 169.71 166.84 167.38 931,016 -0.09(-0.05%)
Aug 24, 2018 167.57 169.18 166.62 167.47 759,100 -0.62(-0.37%)
Aug 23, 2018 166.37 168.49 165.46 168.09 679,361 +1.42(+0.85%)
Aug 22, 2018 167.00 170.33 166.26 166.67 575,156 -0.22(-0.13%)
Aug 21, 2018 169.91 172.65 166.40 166.89 967,171 -0.33(-0.20%)
Aug 20, 2018 165.95 167.54 164.19 167.22 740,905 +2.23(+1.35%)
Aug 17, 2018 161.97 165.54 160.94 164.99 454,500 +3.15(+1.95%)
Aug 16, 2018 164.10 164.10 159.51 161.84 726,663 -1.06(-0.65%)
Aug 15, 2018 164.35 164.88 161.06 162.90 1,060,356 -3.28(-1.97%)
Aug 14, 2018 160.18 166.46 160.12 166.18 928,412 +6.03(+3.77%)
Aug 13, 2018 162.01 163.25 159.09 160.15 712,587 +0.66(+0.41%)
Aug 10, 2018 158.34 160.77 158.00 159.49 421,400 +0.20(+0.13%)
Aug 09, 2018 158.36 160.67 157.48 159.29 553,984 +1.70(+1.08%)
Aug 08, 2018 156.39 158.04 155.93 157.59 945,944 +0.97(+0.62%)
Aug 07, 2018 155.59 157.15 154.30 156.62 536,116 +1.32(+0.85%)
Aug 06, 2018 154.08 155.59 151.52 155.30 530,844 +1.17(+0.76%)
Aug 03, 2018 155.85 157.00 153.21 154.13 570,300 -1.53(-0.98%)
Aug 02, 2018 150.39 156.08 149.70 155.66 609,692 +4.58(+3.03%)
Aug 01, 2018 152.53 153.49 149.67 151.08 573,003 -1.73(-1.13%)
Jul 31, 2018 151.10 153.29 149.86 152.81 420,557 +2.09(+1.39%)
Jul 30, 2018 150.15 153.48 149.39 150.72 662,484 +0.84(+0.56%)
Jul 27, 2018 153.44 153.44 149.44 149.88 496,800 -2.93(-1.92%)
Jul 26, 2018 153.48 155.31 151.58 152.81 540,977 -0.23(-0.15%)
Jul 25, 2018 152.12 153.85 151.25 153.04 535,238 +0.29(+0.19%)
Jul 24, 2018 158.30 158.73 151.82 152.75 875,528 -5.26(-3.33%)
Jul 23, 2018 154.71 158.96 154.71 158.01 850,627 +3.36(+2.17%)
Jul 20, 2018 156.07 156.95 154.50 154.65 420,537 -1.75(-1.12%)
Jul 19, 2018 154.39 156.92 153.95 156.40 556,978 +2.07(+1.34%)
Jul 18, 2018 153.40 154.53 151.98 154.33 729,681 +1.04(+0.68%)
Jul 17, 2018 148.99 154.14 148.00 153.29 823,887 +4.16(+2.79%)
Jul 16, 2018 151.66 152.34 148.74 149.13 700,054 -2.02(-1.34%)
Jul 13, 2018 147.80 151.43 147.38 151.15 771,379 +3.17(+2.14%)
Jul 12, 2018 148.69 149.60 146.63 147.98 626,948 -0.80(-0.54%)
Jul 11, 2018 150.05 150.05 147.83 148.78 453,323 -1.87(-1.24%)
Jul 10, 2018 150.92 151.15 149.47 150.65 475,282 -0.10(-0.07%)
Jul 09, 2018 152.01 152.52 149.37 150.75 499,436 -0.38(-0.25%)
Jul 06, 2018 149.94 151.64 149.62 151.13 449,421 +0.93(+0.62%)
Jul 05, 2018 150.90 151.35 148.51 150.20 476,905 +0.03(+0.02%)
Jul 03, 2018 150.17 150.17 150.17 0 +0.84(+0.56%)
Jul 02, 2018 149.14 150.02 147.47 149.33 765,813 -1.20(-0.80%)
Jun 29, 2018 150.53 150.53 962,855 -1.45(-0.95%)
Jun 28, 2018 150.59 152.65 150.19 151.98 737,636 +1.34(+0.89%)
Jun 27, 2018 152.58 155.98 150.55 150.64 1,057,361 -0.96(-0.63%)
Jun 26, 2018 148.97 152.20 148.97 151.60 930,272 +2.37(+1.59%)
Jun 25, 2018 151.16 151.48 148.37 149.23 848,914 -0.28(-0.19%)
Jun 22, 2018 152.39 152.64 147.92 149.51 1,816,757 -2.68(-1.76%)
Jun 21, 2018 149.99 152.45 149.39 152.19 906,903 -0.28(-0.18%)
Jun 20, 2018 153.65 153.89 152.06 152.47 1,014,706 -1.12(-0.73%)
Jun 19, 2018 152.84 154.06 151.71 153.59 569,827 -0.51(-0.33%)
Jun 18, 2018 153.58 155.17 152.68 154.10 665,109 -0.10(-0.06%)
Jun 15, 2018 154.34 150.98 154.20 2,589,508 +0.11(+0.07%)
Jun 14, 2018 154.92 155.61 152.37 154.09 965,184 -0.26(-0.17%)
Jun 13, 2018 156.80 158.07 153.55 154.35 923,729 -2.08(-1.33%)
Jun 12, 2018 156.77 157.46 155.76 156.43 649,740 +0.42(+0.27%)
Jun 11, 2018 156.61 158.23 155.61 156.01 560,248 -0.40(-0.26%)
Jun 08, 2018 154.08 156.84 153.75 156.41 787,820 +1.82(+1.18%)
Jun 07, 2018 156.62 157.80 154.17 154.59 957,783 -1.71(-1.09%)
Jun 06, 2018 156.65 156.30 796,043 +0.39(+0.25%)
Jun 05, 2018 152.43 156.28 151.82 155.91 2,043,696 +3.56(+2.34%)
Jun 04, 2018 150.78 152.45 149.72 152.35 1,559,931 +2.38(+1.59%)
Jun 01, 2018 147.24 150.33 145.53 149.97 1,814,767 +3.72(+2.54%)
May 31, 2018 145.20 150.18 144.62 146.25 3,431,857 +9.72(+7.12%)
May 30, 2018 136.35 137.85 135.05 136.53 1,645,873 +0.91(+0.67%)
May 29, 2018 135.38 136.40 134.59 135.62 1,196,842 -0.45(-0.33%)
May 25, 2018 136.07 136.07 136.07 0 +0.06(+0.04%)
May 24, 2018 136.18 137.13 134.84 136.01 791,208 -0.22(-0.16%)
May 23, 2018 135.51 137.84 135.08 136.23 845,696 -0.15(-0.11%)
May 22, 2018 138.14 138.98 135.60 136.38 923,285 -0.57(-0.42%)
May 21, 2018 139.60 140.12 136.63 136.95 1,062,546 -1.65(-1.19%)
May 18, 2018 139.79 139.99 137.28 138.60 1,479,939 -1.74(-1.24%)
May 17, 2018 139.86 141.65 138.90 140.34 834,903 -0.15(-0.11%)
May 16, 2018 140.65 142.22 139.21 140.49 787,220 +0.65(+0.46%)
May 15, 2018 138.85 140.69 138.01 139.84 842,314 -0.15(-0.11%)
May 14, 2018 138.89 141.50 138.37 139.99 1,106,621 +1.63(+1.18%)
May 11, 2018 138.54 139.51 137.73 138.36 782,929 -0.34(-0.25%)
May 10, 2018 139.39 139.39 137.22 138.70 640,746 -0.71(-0.51%)
May 09, 2018 138.50 139.65 137.16 139.41 420,943 +1.64(+1.19%)
May 08, 2018 135.62 138.85 135.03 137.77 657,236 +2.16(+1.59%)
May 07, 2018 138.94 138.94 134.13 135.61 724,928 -3.04(-2.19%)
May 04, 2018 136.70 139.65 135.19 138.65 653,847 +1.17(+0.85%)
May 03, 2018 135.90 138.38 134.80 137.48 478,724 +1.43(+1.05%)
May 02, 2018 135.05 137.01 133.60 136.05 483,569 +0.68(+0.50%)
May 01, 2018 135.10 135.96 133.60 135.37 492,442 -0.48(-0.35%)
Apr 30, 2018 137.80 139.00 135.66 135.85 543,559 -1.41(-1.03%)
Apr 27, 2018 135.73 137.59 135.68 137.26 575,002 +1.51(+1.11%)
Apr 26, 2018 134.23 136.50 132.98 135.75 439,924 +2.15(+1.61%)
Apr 25, 2018 132.59 135.34 132.59 133.60 603,413 +0.14(+0.10%)
Apr 24, 2018 134.14 135.57 132.35 133.46 1,007,573 -0.22(-0.16%)
Apr 23, 2018 133.83 135.81 133.22 133.68 646,111 +0.42(+0.32%)
Apr 20, 2018 136.32 136.46 132.39 133.26 1,007,260 -3.00(-2.20%)
Apr 19, 2018 137.09 137.44 135.12 136.26 637,145 -0.75(-0.55%)
Apr 18, 2018 139.41 140.34 136.74 137.01 992,496 -2.35(-1.69%)
Apr 17, 2018 139.34 140.15 138.23 139.36 1,263,704 +1.36(+0.99%)
Apr 16, 2018 136.82 138.83 135.78 138.00 814,510 +2.00(+1.47%)
Apr 13, 2018 138.07 138.07 134.70 136.00 517,269 -1.76(-1.28%)
Apr 12, 2018 136.83 138.37 135.87 137.76 792,776 +1.61(+1.18%)
Apr 11, 2018 136.16 137.96 135.66 136.15 764,631 -1.01(-0.74%)
Apr 10, 2018 137.91 138.07 136.59 137.16 738,043 +0.69(+0.51%)
Apr 09, 2018 137.92 138.26 135.74 136.47 627,837 -0.47(-0.34%)
Apr 06, 2018 135.88 138.10 134.77 136.94 816,675 -0.19(-0.14%)
Apr 05, 2018 137.45 138.45 136.07 137.13 1,128,966 +0.13(+0.09%)
Apr 04, 2018 133.80 137.24 133.26 137.00 828,645 +2.12(+1.57%)
Apr 03, 2018 134.42 136.10 133.50 134.88 786,736 +1.62(+1.22%)
Apr 02, 2018 133.18 134.90 131.67 133.26 1,287,566 +0.11(+0.08%)
Mar 29, 2018 133.15 133.15 133.15 0 +2.66(+2.04%)
Mar 28, 2018 130.25 133.16 129.38 130.49 676,325 +0.48(+0.37%)
Mar 27, 2018 132.17 132.41 129.44 130.01 613,053 -2.16(-1.63%)
Mar 26, 2018 130.40 132.46 129.31 132.17 724,348 +4.26(+3.33%)
Mar 23, 2018 129.64 131.53 127.51 127.91 776,693 -1.94(-1.49%)
Mar 22, 2018 129.78 131.51 129.56 129.85 820,961 -0.57(-0.44%)
Mar 21, 2018 128.39 132.90 127.77 130.42 1,193,112 +2.16(+1.68%)
Mar 20, 2018 125.44 128.71 125.36 128.26 754,560 +2.40(+1.91%)
Mar 19, 2018 126.04 127.11 124.38 125.86 1,150,113 -1.13(-0.89%)
Mar 16, 2018 128.20 128.69 126.90 126.99 1,074,204 -1.06(-0.83%)
Mar 15, 2018 128.09 130.00 127.06 128.05 1,087,446 +0.89(+0.70%)
Mar 14, 2018 127.05 128.11 124.89 127.16 1,024,744 +0.07(+0.06%)
Mar 13, 2018 126.10 128.93 125.05 127.09 1,328,660 +1.55(+1.23%)
Mar 12, 2018 128.77 128.91 124.39 125.54 1,732,342 -2.53(-1.98%)
Mar 09, 2018 124.91 128.46 123.24 128.07 2,075,236 +5.21(+4.24%)
Mar 08, 2018 126.78 127.75 122.48 122.86 3,166,445 +6.78(+5.84%)
Mar 07, 2018 114.04 116.08 2,449,199 -6.66(-5.43%)
Mar 06, 2018 119.85 122.83 119.01 122.74 978,036 +3.07(+2.57%)
Mar 05, 2018 122.03 123.08 118.91 119.67 907,968 -3.27(-2.66%)
Mar 02, 2018 120.20 123.19 118.49 122.94 582,194 +1.18(+0.97%)
Mar 01, 2018 121.89 123.18 119.40 121.76 796,866 -0.88(-0.72%)
Feb 28, 2018 122.60 125.19 122.10 122.64 986,627 +1.80(+1.49%)
Feb 27, 2018 127.16 128.10 120.40 120.84 1,297,106 -5.45(-4.32%)
Feb 26, 2018 126.40 127.66 125.55 126.29 724,203 +1.27(+1.02%)
Feb 23, 2018 123.98 125.33 122.52 125.02 512,453 +1.14(+0.92%)
Feb 22, 2018 124.71 123.88 656,724 +2.90(+2.40%)
Feb 21, 2018 122.09 123.74 120.87 120.98 422,765 -0.41(-0.34%)
Feb 20, 2018 121.20 122.98 120.37 121.39 573,578 -1.53(-1.24%)
Feb 16, 2018 122.92 122.92 122.92 0 +0.79(+0.65%)
Feb 15, 2018 122.81 119.46 122.13 530,494 +2.17(+1.81%)
Feb 14, 2018 117.94 121.27 116.92 119.96 612,089 +1.35(+1.14%)
Feb 13, 2018 117.89 119.08 117.26 118.61 752,821 +0.35(+0.30%)
Feb 12, 2018 117.35 119.39 115.99 118.26 857,669 +1.50(+1.28%)
Feb 09, 2018 114.49 117.91 110.67 116.76 1,012,283 +3.71(+3.28%)
Feb 08, 2018 117.46 117.90 112.98 113.05 621,556 -4.34(-3.70%)
Feb 07, 2018 116.95 119.64 116.08 117.39 702,039 +0.50(+0.43%)
Feb 06, 2018 110.61 118.44 109.62 116.89 1,261,646 +1.02(+0.88%)
Feb 05, 2018 114.86 117.78 114.10 115.87 1,139,649 +0.12(+0.10%)
Feb 02, 2018 121.18 121.21 115.53 115.75 1,233,776 -5.70(-4.69%)
Feb 01, 2018 120.61 123.36 119.71 121.45 1,119,178 -0.26(-0.21%)
Jan 31, 2018 125.26 125.80 121.42 121.71 867,641 -2.79(-2.24%)
Jan 30, 2018 125.72 125.90 124.15 124.50 864,351 -2.72(-2.14%)
Jan 29, 2018 127.01 128.93 127.01 127.22 568,332 -0.39(-0.31%)
Jan 26, 2018 127.33 128.33 126.90 127.61 454,355 +1.40(+1.11%)
Jan 25, 2018 126.20 126.92 125.25 126.21 620,254 +0.33(+0.26%)
Jan 24, 2018 127.48 128.11 125.49 125.88 781,653 -0.86(-0.68%)
Jan 23, 2018 126.36 127.43 125.80 126.74 628,738 +0.08(+0.06%)
Jan 22, 2018 126.48 126.79 125.59 126.66 580,502 +0.93(+0.74%)
Jan 19, 2018 124.17 125.80 123.71 125.73 1,208,031 +2.27(+1.84%)
Jan 18, 2018 122.39 124.07 121.86 123.46 701,115 +1.89(+1.55%)
Jan 17, 2018 121.23 122.53 120.78 121.57 652,631 +0.70(+0.58%)
Jan 16, 2018 126.31 126.88 119.51 120.87 1,113,698 -5.01(-3.98%)
Jan 12, 2018 125.88 125.88 125.88 0 +3.58(+2.93%)
Jan 11, 2018 122.21 122.71 120.86 122.30 1,290,682 +0.92(+0.76%)
Jan 10, 2018 121.38 872,228 -0.24(-0.20%)
Jan 09, 2018 121.51 121.96 120.56 121.62 800,755 +0.11(+0.09%)
Jan 08, 2018 125.20 125.26 120.94 121.51 1,054,231 -2.92(-2.35%)
Jan 05, 2018 122.95 124.97 122.77 124.43 801,691 +1.96(+1.60%)
Jan 04, 2018 121.25 122.95 119.72 122.47 1,149,642 +1.12(+0.92%)
Jan 03, 2018 122.20 122.59 120.78 121.35 1,184,694 -0.89(-0.73%)
Jan 02, 2018 123.31 125.67 121.60 122.24 1,082,550 -0.79(-0.64%)
Dec 29, 2017 123.03 123.03 123.03 0 +1.38(+1.13%)
Dec 28, 2017 122.00 122.93 121.20 121.65 624,660 -0.32(-0.26%)
Dec 27, 2017 121.38 122.16 120.34 121.97 1,134,676 +0.62(+0.51%)
Dec 26, 2017 120.08 121.87 119.75 121.35 626,325 +1.24(+1.03%)
Dec 22, 2017 118.49 120.47 118.22 120.11 1,377,370 +1.15(+0.97%)
Dec 21, 2017 118.30 119.62 117.71 118.96 762,449 +1.48(+1.26%)
Dec 20, 2017 118.40 118.99 117.00 117.48 1,005,776 -0.46(-0.39%)
Dec 19, 2017 115.99 118.19 115.58 117.94 1,210,527 +2.12(+1.83%)
Dec 18, 2017 112.77 116.51 112.32 115.82 1,267,591 +4.27(+3.83%)
Dec 15, 2017 109.69 112.50 109.35 111.55 1,378,069 +2.23(+2.04%)
Dec 14, 2017 110.84 111.87 108.33 109.32 773,995 -1.02(-0.92%)
Dec 13, 2017 109.60 111.59 109.50 110.34 966,280 +0.72(+0.66%)
Dec 12, 2017 111.72 112.21 109.57 109.62 1,179,732 -2.52(-2.25%)
Dec 11, 2017 113.46 113.92 110.68 112.14 866,098 -0.75(-0.66%)
Dec 08, 2017 110.20 113.10 110.00 112.89 880,330 +2.39(+2.16%)
Dec 07, 2017 109.06 111.69 108.89 110.50 827,069 +1.92(+1.77%)
Dec 06, 2017 111.01 111.70 108.31 108.58 776,295 -1.66(-1.51%)
Dec 05, 2017 112.44 114.99 110.20 110.24 842,240 -1.31(-1.17%)
Dec 04, 2017 110.34 113.00 109.92 111.55 1,436,410 +2.77(+2.55%)
Dec 01, 2017 105.94 109.41 103.98 108.78 1,601,826 +2.41(+2.27%)
Nov 30, 2017 106.88 108.50 106.07 106.37 1,441,893 +0.73(+0.69%)
Nov 29, 2017 105.08 107.90 105.07 105.64 1,173,059 +0.82(+0.78%)
Nov 28, 2017 101.40 105.05 101.40 104.82 991,600 +2.43(+2.37%)
Nov 27, 2017 102.32 104.56 101.43 102.39 1,270,685 +0.76(+0.75%)
Nov 24, 2017 102.89 103.58 101.54 101.63 494,719 -0.58(-0.57%)
Nov 22, 2017 105.58 105.58 101.39 102.21 1,014,433 -2.73(-2.60%)
Nov 21, 2017 104.50 105.93 102.81 104.94 2,245,842 -1.61(-1.51%)
Nov 20, 2017 105.08 106.89 104.55 106.55 2,104,058 +1.82(+1.74%)
Nov 17, 2017 101.86 104.84 101.55 104.73 1,522,733 +4.58(+4.57%)
Nov 16, 2017 98.95 100.65 98.50 100.15 914,076 +1.65(+1.68%)
Nov 15, 2017 96.85 98.69 96.24 98.50 869,910 +1.15(+1.18%)
Nov 14, 2017 97.05 98.18 96.39 97.35 1,111,038 -0.90(-0.92%)
Nov 13, 2017 98.29 99.77 97.58 98.25 838,258 -0.05(-0.05%)
Nov 10, 2017 99.08 100.07 97.88 98.30 893,037 -0.43(-0.44%)
Nov 09, 2017 96.78 100.30 96.04 98.73 942,487 +1.22(+1.25%)
Nov 08, 2017 97.29 98.42 96.70 97.51 696,672 +0.23(+0.24%)
Nov 07, 2017 98.57 99.25 96.37 97.28 791,675 -1.33(-1.35%)
Nov 06, 2017 98.13 101.63 98.02 98.61 1,655,192 +0.84(+0.86%)
Nov 03, 2017 97.59 97.96 96.69 97.77 1,216,701 -0.35(-0.36%)
Nov 02, 2017 95.53 98.38 95.50 98.12 1,273,107 +2.77(+2.91%)
Nov 01, 2017 94.86 96.48 94.15 95.35 1,298,826 +1.46(+1.56%)
Oct 31, 2017 93.38 96.70 93.00 93.89 1,975,593 +4.89(+5.49%)
Oct 30, 2017 90.50 90.50 88.64 89.00 1,012,834 -1.87(-2.06%)
Oct 27, 2017 89.67 91.35 88.77 90.87 872,299 +0.42(+0.46%)
Oct 26, 2017 88.89 91.72 88.89 90.45 772,840 +1.47(+1.65%)
Oct 25, 2017 88.83 89.55 87.73 88.98 593,709 -0.14(-0.16%)
Oct 24, 2017 89.92 90.22 88.86 89.12 806,537 -0.97(-1.08%)
Oct 23, 2017 88.49 91.73 88.49 90.09 1,016,732 +1.55(+1.75%)
Oct 20, 2017 88.80 89.56 88.17 88.54 1,296,103 -0.49(-0.55%)
Oct 19, 2017 89.10 89.32 88.58 89.03 786,456 -0.29(-0.32%)
Oct 18, 2017 88.99 89.69 88.52 89.32 509,886 +0.52(+0.59%)
Oct 17, 2017 88.45 89.36 87.60 88.80 673,532 +0.37(+0.42%)
Oct 16, 2017 88.71 89.22 87.20 88.43 1,016,499 -0.67(-0.75%)
Oct 13, 2017 90.12 90.39 88.35 89.10 998,307 -1.23(-1.36%)
Oct 12, 2017 92.68 92.68 89.67 90.33 962,109 -2.24(-2.42%)
Oct 11, 2017 92.41 92.86 91.43 92.57 615,910 +0.18(+0.19%)
Oct 10, 2017 92.05 92.82 91.30 92.39 583,199 +0.43(+0.47%)
Oct 09, 2017 93.67 93.67 91.22 91.96 767,505 -1.19(-1.28%)
Oct 06, 2017 93.82 94.54 92.82 93.15 1,155,087 -1.23(-1.30%)
Oct 05, 2017 94.40 94.47 93.09 94.38 865,779 -0.18(-0.19%)
Oct 04, 2017 95.17 95.52 94.44 94.56 766,384 -0.55(-0.58%)
Oct 03, 2017 94.77 95.29 94.01 95.11 584,943 +0.43(+0.45%)
Oct 02, 2017 95.54 95.54 93.59 94.68 799,331 -0.78(-0.82%)
Sep 29, 2017 95.61 96.63 94.98 95.46 1,638,465 +0.46(+0.48%)
Sep 28, 2017 93.79 95.71 93.79 95.00 760,505 +0.73(+0.77%)
Sep 27, 2017 91.92 94.67 91.92 94.27 822,185 +2.56(+2.79%)
Sep 26, 2017 91.90 92.16 90.69 91.71 477,636 -0.08(-0.09%)
Sep 25, 2017 89.77 92.19 89.69 91.79 953,963 +2.01(+2.24%)
Sep 22, 2017 89.38 89.96 88.95 89.78 734,887 +0.11(+0.12%)
Sep 21, 2017 89.42 89.94 89.00 89.67 415,243 +0.25(+0.28%)
Sep 20, 2017 89.10 89.70 88.85 89.42 1,146,046 +0.04(+0.04%)
Sep 19, 2017 89.48 90.03 88.93 89.38 560,291 +0.06(+0.07%)
Sep 18, 2017 90.44 90.59 88.93 89.32 1,347,376 -0.81(-0.90%)
Sep 15, 2017 91.19 91.81 89.79 90.13 1,097,414 -0.74(-0.81%)
Sep 14, 2017 91.44 92.67 90.27 90.87 697,329 +0.06(+0.07%)
Sep 13, 2017 89.40 92.08 89.40 90.81 1,454,866 +1.33(+1.49%)
Sep 12, 2017 88.05 89.64 87.91 89.48 822,051 +1.77(+2.02%)
Sep 11, 2017 88.03 88.37 87.38 87.71 1,056,565 -0.30(-0.34%)
Sep 08, 2017 88.39 88.99 87.54 88.01 980,510 -0.49(-0.55%)
Sep 07, 2017 88.25 89.31 87.80 88.50 1,002,734 +0.45(+0.51%)
Sep 06, 2017 88.20 88.63 87.59 88.05 643,828 +0.14(+0.16%)
Sep 05, 2017 87.44 88.94 87.27 87.91 834,802 +0.13(+0.15%)
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.