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

Burlington Stores Inc (NY: BURL )

184.19 +5.66 (+3.17%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
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%)
Sep 01, 2017 87.52 89.33 87.49 87.78 754,301 +0.65(+0.75%)
Aug 31, 2017 85.83 87.69 84.73 87.13 1,747,867 +1.18(+1.37%)
Aug 30, 2017 84.73 86.62 84.39 85.95 1,061,142 +1.19(+1.40%)
Aug 29, 2017 86.32 86.90 84.50 84.76 1,162,721 -2.44(-2.80%)
Aug 28, 2017 88.31 88.48 86.57 87.20 1,107,867 -0.85(-0.97%)
Aug 25, 2017 86.63 88.57 86.12 88.05 2,438,654 +1.94(+2.25%)
Aug 24, 2017 91.40 92.78 85.49 86.11 5,042,953 +1.16(+1.37%)
Aug 23, 2017 86.30 86.72 84.59 84.95 1,702,768 -1.43(-1.66%)
Aug 22, 2017 85.09 88.24 84.86 86.38 1,460,487 +2.01(+2.38%)
Aug 21, 2017 84.78 85.34 83.90 84.37 2,153,061 -0.42(-0.50%)
Aug 18, 2017 82.68 86.02 82.65 84.79 2,556,819 +3.56(+4.38%)
Aug 17, 2017 81.98 82.88 81.08 81.23 1,228,766 -1.55(-1.87%)
Aug 16, 2017 80.88 83.48 80.49 82.78 1,973,408 +2.51(+3.13%)
Aug 15, 2017 83.05 83.05 79.07 80.27 2,496,610 -3.18(-3.81%)
Aug 14, 2017 85.91 86.64 83.33 83.45 1,582,274 -1.56(-1.84%)
Aug 11, 2017 83.33 85.36 83.08 85.01 894,653 +1.21(+1.44%)
Aug 10, 2017 85.17 85.44 83.28 83.80 1,484,353 -2.23(-2.59%)
Aug 09, 2017 86.56 86.88 85.35 86.03 930,640 -1.23(-1.41%)
Aug 08, 2017 87.75 89.95 87.07 87.26 1,214,932 +0.26(+0.30%)
Aug 07, 2017 86.01 88.11 85.26 87.00 868,296 +1.49(+1.74%)
Aug 04, 2017 86.31 86.59 84.92 85.51 817,321 -0.55(-0.64%)
Aug 03, 2017 84.60 86.29 84.20 86.06 1,236,304 +1.01(+1.19%)
Aug 02, 2017 85.76 86.13 83.88 85.05 1,489,301 -3.18(-3.60%)
Aug 01, 2017 87.77 89.45 86.78 88.23 1,133,924 +1.20(+1.38%)
Jul 31, 2017 85.99 87.48 84.21 87.03 2,327,088 +1.25(+1.46%)
Jul 28, 2017 86.74 87.16 85.16 85.78 737,260 -1.25(-1.44%)
Jul 27, 2017 87.23 87.64 85.97 87.03 753,457 -0.11(-0.13%)
Jul 26, 2017 86.81 87.98 85.84 87.14 663,172 +0.31(+0.36%)
Jul 25, 2017 85.07 87.21 84.54 86.83 1,109,446 +2.01(+2.37%)
Jul 24, 2017 85.46 85.83 84.40 84.82 1,314,493 -0.87(-1.02%)
Jul 21, 2017 86.94 87.78 84.48 85.69 2,423,837 -1.80(-2.06%)
Jul 20, 2017 90.90 90.90 86.88 87.49 1,434,527 -2.98(-3.29%)
Jul 19, 2017 89.06 90.73 88.96 90.47 654,088 +1.91(+2.16%)
Jul 18, 2017 89.33 90.14 87.61 88.56 781,169 -1.24(-1.38%)
Jul 17, 2017 88.89 91.06 88.89 89.80 893,376 +0.62(+0.70%)
Jul 14, 2017 89.12 89.98 88.59 89.18 681,852 +0.51(+0.58%)
Jul 13, 2017 89.08 89.70 88.48 88.67 1,205,062 -0.32(-0.36%)
Jul 12, 2017 87.96 89.40 87.30 88.99 879,796 +1.70(+1.95%)
Jul 11, 2017 88.34 89.45 87.28 87.29 1,255,786 -0.71(-0.81%)
Jul 10, 2017 89.80 90.43 87.44 88.00 1,110,709 -2.42(-2.68%)
Jul 07, 2017 88.50 91.48 88.50 90.42 1,009,194 +2.20(+2.49%)
Jul 06, 2017 88.01 89.60 87.38 88.22 1,591,063 -0.68(-0.76%)
Jul 05, 2017 93.03 93.22 88.66 88.90 1,661,615 -4.22(-4.53%)
Jul 03, 2017 92.61 94.19 92.50 93.12 535,387 +1.13(+1.23%)
Jun 30, 2017 92.00 92.62 91.79 91.99 883,158 +0.16(+0.17%)
Jun 29, 2017 91.58 93.48 91.02 91.83 1,639,366 +0.24(+0.26%)
Jun 28, 2017 89.34 92.30 87.65 91.59 1,795,005 +1.95(+2.18%)
Jun 27, 2017 87.56 90.53 87.09 89.64 2,325,539 +0.96(+1.08%)
Jun 26, 2017 86.50 88.88 86.45 88.68 2,533,910 +2.27(+2.63%)
Jun 23, 2017 84.07 87.10 80.87 86.41 3,531,503 +2.04(+2.42%)
Jun 22, 2017 89.89 89.89 83.95 84.37 3,505,488 -5.12(-5.72%)
Jun 21, 2017 93.98 93.98 89.04 89.49 1,843,082 -4.52(-4.81%)
Jun 20, 2017 97.27 97.65 93.83 94.01 938,505 -3.09(-3.18%)
Jun 19, 2017 96.36 97.40 95.03 97.10 632,346 +0.86(+0.89%)
Jun 16, 2017 96.68 96.90 95.34 96.24 640,312 -1.15(-1.18%)
Jun 15, 2017 97.22 98.07 95.79 97.39 826,591 -0.17(-0.17%)
Jun 14, 2017 98.96 98.96 96.85 97.56 1,085,538 -1.68(-1.69%)
Jun 13, 2017 98.38 99.74 97.96 99.24 797,366 +1.21(+1.23%)
Jun 12, 2017 99.13 99.79 97.38 98.03 963,879 -1.54(-1.55%)
Jun 09, 2017 100.37 100.37 98.82 99.57 728,981 -0.45(-0.45%)
Jun 08, 2017 100.21 100.84 99.20 100.02 769,845 -0.19(-0.19%)
Jun 07, 2017 101.51 102.00 100.07 100.21 768,761 -0.74(-0.73%)
Jun 06, 2017 100.42 101.10 99.54 100.95 911,310 +0.15(+0.15%)
Jun 05, 2017 100.00 100.97 99.68 100.80 721,542 +0.67(+0.67%)
Jun 02, 2017 98.99 101.48 98.99 100.13 1,548,002 +1.33(+1.35%)
Jun 01, 2017 97.84 99.50 97.26 98.80 1,034,471 +0.95(+0.97%)
May 31, 2017 96.47 97.92 95.51 97.85 991,986 +1.58(+1.64%)
May 30, 2017 96.00 97.37 95.85 96.27 1,083,414 -0.05(-0.05%)
May 26, 2017 98.97 98.97 94.35 96.32 1,942,806 -2.30(-2.33%)
May 25, 2017 95.40 100.60 94.45 98.62 3,568,394 +4.61(+4.90%)
May 24, 2017 96.00 96.02 93.59 94.01 1,269,986 -1.89(-1.97%)
May 23, 2017 95.98 97.06 95.08 95.90 990,032 -0.17(-0.18%)
May 22, 2017 95.00 96.16 94.47 96.07 979,631 +1.33(+1.40%)
May 19, 2017 94.24 96.50 93.76 94.74 1,502,518 +1.59(+1.71%)
May 18, 2017 94.47 94.85 93.03 93.15 906,895 -0.92(-0.98%)
May 17, 2017 94.11 94.63 93.34 94.07 1,224,185 -0.43(-0.46%)
May 16, 2017 95.29 96.01 92.51 94.50 2,528,067 -3.10(-3.18%)
May 15, 2017 99.32 100.28 97.04 97.60 1,765,662 -1.79(-1.80%)
May 12, 2017 102.80 102.90 99.25 99.39 871,741 -3.55(-3.45%)
May 11, 2017 103.01 103.62 101.37 102.94 604,634 -1.02(-0.98%)
May 10, 2017 101.05 104.07 100.61 103.96 533,538 +2.75(+2.72%)
May 09, 2017 100.65 101.83 100.52 101.21 445,844 +0.59(+0.59%)
May 08, 2017 101.65 102.32 99.99 100.62 617,122 -0.92(-0.91%)
May 05, 2017 100.19 101.63 99.67 101.54 459,879 +1.68(+1.68%)
May 04, 2017 100.02 100.02 98.54 99.86 547,788 +0.08(+0.08%)
May 03, 2017 100.44 100.44 98.76 99.78 600,654 -0.57(-0.57%)
May 02, 2017 98.41 100.50 97.76 100.35 798,505 +2.20(+2.24%)
May 01, 2017 99.04 99.61 97.80 98.15 723,601 -0.77(-0.78%)
Apr 28, 2017 98.84 99.34 98.05 98.92 607,983 +0.34(+0.34%)
Apr 27, 2017 98.06 98.76 97.41 98.58 413,161 +0.84(+0.86%)
Apr 26, 2017 97.94 98.98 97.21 97.74 749,464 +0.03(+0.03%)
Apr 25, 2017 98.26 98.75 97.19 97.71 708,976 -0.15(-0.15%)
Apr 24, 2017 98.50 98.76 96.82 97.86 724,708 +0.32(+0.33%)
Apr 21, 2017 96.56 97.71 96.27 97.54 814,695 +0.49(+0.50%)
Apr 20, 2017 94.32 97.40 94.11 97.05 1,077,427 +3.64(+3.90%)
Apr 19, 2017 92.08 93.79 91.70 93.41 952,914 +1.83(+2.00%)
Apr 18, 2017 91.13 92.28 91.13 91.58 506,744 +0.04(+0.04%)
Apr 17, 2017 91.31 91.75 90.48 91.54 1,144,583 +0.34(+0.37%)
Apr 13, 2017 93.32 93.72 91.13 91.20 934,688 -2.36(-2.52%)
Apr 12, 2017 95.04 95.13 93.16 93.56 531,790 -0.09(-0.10%)
Apr 11, 2017 92.94 93.91 92.76 93.65 1,194,228 +0.73(+0.79%)
Apr 10, 2017 94.18 95.31 92.74 92.92 983,585 -1.93(-2.03%)
Apr 07, 2017 95.66 96.38 94.12 94.85 1,004,456 -0.85(-0.89%)
Apr 06, 2017 94.40 96.21 93.99 95.70 648,947 +1.90(+2.03%)
Apr 05, 2017 95.32 96.32 93.26 93.80 906,929 +0.10(+0.11%)
Apr 04, 2017 95.85 96.27 93.63 93.70 1,034,343 -2.35(-2.45%)
Apr 03, 2017 98.17 98.32 95.61 96.05 626,922 -1.24(-1.27%)
Mar 31, 2017 98.00 98.08 96.78 97.29 669,171 -0.46(-0.47%)
Mar 30, 2017 96.93 97.92 96.79 97.75 525,386 +0.59(+0.61%)
Mar 29, 2017 95.86 97.87 95.86 97.16 613,841 +1.11(+1.16%)
Mar 28, 2017 94.80 96.15 94.49 96.05 601,541 +1.27(+1.34%)
Mar 27, 2017 94.61 95.32 94.04 94.78 501,379 -0.02(-0.02%)
Mar 24, 2017 94.74 95.72 94.59 94.80 403,927 -0.18(-0.19%)
Mar 23, 2017 94.99 96.67 94.70 94.98 741,960 +0.48(+0.51%)
Mar 22, 2017 93.08 94.51 92.69 94.50 607,061 +1.29(+1.38%)
Mar 21, 2017 93.90 94.29 92.22 93.21 803,748 -0.22(-0.24%)
Mar 20, 2017 95.57 95.86 92.55 93.43 930,411 -1.95(-2.04%)
Mar 17, 2017 94.93 95.79 93.01 95.38 1,047,140 +0.30(+0.32%)
Mar 16, 2017 95.41 96.10 94.98 95.08 581,651 -0.23(-0.24%)
Mar 15, 2017 95.00 95.81 94.30 95.31 659,559 +0.46(+0.48%)
Mar 14, 2017 94.23 95.11 93.79 94.85 585,858 +1.08(+1.15%)
Mar 13, 2017 94.13 94.57 92.96 93.77 604,595 -0.37(-0.39%)
Mar 10, 2017 93.05 94.45 92.50 94.14 692,226 +1.08(+1.16%)
Mar 09, 2017 93.42 94.14 92.46 93.06 734,458 -0.81(-0.86%)
Mar 08, 2017 94.00 94.78 93.63 93.87 743,424 -0.37(-0.39%)
Mar 07, 2017 94.22 94.91 93.94 94.24 661,751 -0.02(-0.02%)
Mar 06, 2017 95.57 95.90 93.13 94.26 1,177,803 -1.81(-1.88%)
Mar 03, 2017 95.04 97.94 94.35 96.07 2,370,949 +1.48(+1.56%)
Mar 02, 2017 90.01 94.97 90.00 94.59 3,342,447 +5.91(+6.66%)
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.