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

Burlington Stores Inc (NY: BURL )

179.91 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Aug 31, 2020 200.39 201.86 195.30 196.93 1,553,889 -5.57(-2.75%)
Aug 28, 2020 202.14 203.30 195.26 202.50 1,355,900 +0.56(+0.28%)
Aug 27, 2020 195.03 207.00 193.68 201.94 2,042,445 +5.51(+2.81%)
Aug 26, 2020 194.50 196.60 192.80 196.43 1,573,918 +1.87(+0.96%)
Aug 25, 2020 195.79 195.79 192.84 194.56 950,228 +0.35(+0.18%)
Aug 24, 2020 191.37 194.35 189.48 194.21 1,027,254 +1.46(+0.76%)
Aug 21, 2020 191.87 193.31 191.02 192.75 798,400 +1.55(+0.81%)
Aug 20, 2020 193.70 195.28 189.37 191.20 1,395,421 -4.28(-2.19%)
Aug 19, 2020 191.51 196.46 190.33 195.48 2,153,567 -4.47(-2.24%)
Aug 18, 2020 202.70 203.00 197.46 199.95 1,154,718 -3.29(-1.62%)
Aug 17, 2020 201.52 203.85 196.30 203.24 984,933 +9.44(+4.87%)
Aug 14, 2020 192.86 196.69 191.80 193.80 581,700 +1.40(+0.73%)
Aug 13, 2020 190.80 193.54 189.51 192.40 790,712 -0.25(-0.13%)
Aug 12, 2020 190.40 193.16 184.56 192.65 1,111,005 +3.44(+1.82%)
Aug 11, 2020 184.07 190.98 182.76 189.21 1,002,447 +7.07(+3.88%)
Aug 10, 2020 181.08 184.74 179.28 182.14 934,200 +1.95(+1.08%)
Aug 07, 2020 180.05 180.92 175.89 180.19 1,055,100 +1.62(+0.91%)
Aug 06, 2020 183.76 184.89 178.03 178.57 954,707 -5.05(-2.75%)
Aug 05, 2020 184.48 186.15 182.28 183.62 886,298 +0.14(+0.08%)
Aug 04, 2020 186.98 188.65 183.46 183.48 750,773 -4.02(-2.14%)
Aug 03, 2020 187.99 190.00 185.72 187.50 661,940 -0.50(-0.27%)
Jul 31, 2020 187.58 189.99 185.38 188.00 713,400 +0.49(+0.26%)
Jul 30, 2020 184.47 188.99 182.66 187.51 770,530 +0.96(+0.51%)
Jul 29, 2020 183.36 187.07 183.36 186.55 652,385 +4.28(+2.35%)
Jul 28, 2020 183.93 185.93 182.23 182.27 429,469 -1.45(-0.79%)
Jul 27, 2020 186.62 186.62 182.67 183.72 548,734 -3.20(-1.71%)
Jul 24, 2020 186.03 189.19 185.97 186.92 547,000 -0.60(-0.32%)
Jul 23, 2020 189.21 191.06 186.34 187.52 558,092 -1.01(-0.54%)
Jul 22, 2020 188.15 190.49 185.64 188.53 573,929 -1.00(-0.53%)
Jul 21, 2020 189.14 190.46 184.59 189.53 704,947 +1.76(+0.94%)
Jul 20, 2020 191.96 193.40 187.40 187.77 717,472 -4.84(-2.51%)
Jul 17, 2020 190.54 195.27 188.90 192.61 954,100 +2.47(+1.30%)
Jul 16, 2020 180.69 191.07 180.49 190.14 1,114,975 +8.55(+4.71%)
Jul 15, 2020 177.36 182.58 175.94 181.59 1,193,854 +10.38(+6.06%)
Jul 14, 2020 173.49 174.89 168.46 171.21 930,724 -3.79(-2.17%)
Jul 13, 2020 181.17 181.30 174.49 175.00 941,378 -3.48(-1.95%)
Jul 10, 2020 178.18 181.91 176.62 178.48 877,400 -0.42(-0.23%)
Jul 09, 2020 183.53 184.75 174.39 178.90 735,391 -4.64(-2.53%)
Jul 08, 2020 182.00 184.57 178.60 183.54 1,038,875 +0.46(+0.25%)
Jul 07, 2020 191.26 191.72 182.60 183.08 880,786 -9.91(-5.13%)
Jul 06, 2020 195.24 196.88 191.00 192.99 703,525 +0.67(+0.35%)
Jul 02, 2020 199.74 200.00 191.74 192.32 709,100 -3.40(-1.74%)
Jul 01, 2020 196.92 202.65 195.11 195.72 596,983 -1.21(-0.61%)
Jun 30, 2020 196.95 198.01 193.34 196.93 1,081,725 -1.10(-0.56%)
Jun 29, 2020 195.60 200.37 190.96 198.03 1,080,487 +3.60(+1.85%)
Jun 26, 2020 203.72 207.44 194.13 194.43 1,746,900 -10.08(-4.93%)
Jun 25, 2020 201.78 204.86 199.24 204.51 774,820 +0.90(+0.44%)
Jun 24, 2020 206.12 207.72 199.65 203.61 690,241 -5.84(-2.79%)
Jun 23, 2020 207.15 211.86 206.45 209.45 680,963 +4.64(+2.27%)
Jun 22, 2020 204.73 207.00 201.11 204.81 588,796 -1.86(-0.90%)
Jun 19, 2020 213.34 214.00 204.72 206.67 1,211,900 -2.35(-1.12%)
Jun 18, 2020 209.07 212.50 208.30 209.02 569,974 -3.54(-1.67%)
Jun 17, 2020 213.60 215.42 211.67 212.56 585,267 -1.18(-0.55%)
Jun 16, 2020 214.74 217.77 206.06 213.74 804,430 +7.66(+3.72%)
Jun 15, 2020 197.00 206.18 195.00 206.08 872,350 +2.55(+1.25%)
Jun 12, 2020 209.45 211.18 198.45 203.53 898,400 +0.25(+0.12%)
Jun 11, 2020 203.40 208.39 200.26 203.28 931,002 -8.86(-4.18%)
Jun 10, 2020 212.60 215.30 208.01 212.14 902,545 -0.49(-0.23%)
Jun 09, 2020 210.76 215.14 208.65 212.63 595,855 -1.50(-0.70%)
Jun 08, 2020 216.22 218.11 212.26 214.13 903,601 -1.92(-0.89%)
Jun 05, 2020 215.48 219.82 210.89 216.05 911,500 +6.00(+2.86%)
Jun 04, 2020 214.83 216.99 208.70 210.05 903,773 -6.94(-3.20%)
Jun 03, 2020 214.47 219.78 212.53 216.99 840,655 +5.05(+2.38%)
Jun 02, 2020 208.93 212.69 206.03 211.94 903,944 +5.17(+2.50%)
Jun 01, 2020 207.00 214.24 206.51 206.77 1,211,463 -2.90(-1.38%)
May 29, 2020 212.50 214.80 207.00 209.67 1,599,500 -3.75(-1.76%)
May 28, 2020 209.35 223.58 208.01 213.42 2,250,358 +3.10(+1.47%)
May 27, 2020 211.00 214.51 204.42 210.32 1,515,370 +1.48(+0.71%)
May 26, 2020 211.39 214.53 206.55 208.84 1,413,547 +6.49(+3.21%)
May 22, 2020 197.78 202.91 197.18 202.35 822,000 -0.03(-0.01%)
May 21, 2020 193.99 203.73 192.38 202.38 2,052,335 +18.45(+10.03%)
May 20, 2020 179.79 184.87 179.79 183.93 828,127 +5.96(+3.35%)
May 19, 2020 178.25 183.43 175.50 177.97 764,368 -0.70(-0.39%)
May 18, 2020 177.01 185.00 176.55 178.67 864,430 +10.89(+6.49%)
May 15, 2020 164.20 170.74 161.75 167.78 874,500 +1.50(+0.90%)
May 14, 2020 160.42 166.59 155.03 166.28 925,664 +3.73(+2.29%)
May 13, 2020 167.06 167.06 159.37 162.55 1,232,510 -4.85(-2.90%)
May 12, 2020 178.12 178.22 167.25 167.40 883,237 -8.69(-4.93%)
May 11, 2020 178.03 179.29 174.83 176.09 569,420 -2.98(-1.66%)
May 08, 2020 181.69 182.07 177.03 179.07 760,900 +0.74(+0.41%)
May 07, 2020 178.81 181.74 178.15 178.33 671,392 +2.66(+1.51%)
May 06, 2020 180.33 180.80 174.33 175.67 526,907 -3.15(-1.76%)
May 05, 2020 180.06 183.24 178.37 178.82 892,808 +0.47(+0.26%)
May 04, 2020 175.59 179.18 174.78 178.35 578,786 -1.11(-0.62%)
May 01, 2020 178.83 180.04 175.14 179.46 519,900 -3.23(-1.77%)
Apr 30, 2020 191.23 194.11 182.69 182.69 822,937 -11.91(-6.12%)
Apr 29, 2020 191.03 198.45 188.94 194.60 634,433 +7.81(+4.18%)
Apr 28, 2020 188.31 191.59 186.02 186.79 818,884 +4.35(+2.38%)
Apr 27, 2020 176.47 185.27 174.00 182.44 1,165,544 +7.95(+4.56%)
Apr 24, 2020 173.16 176.47 169.50 174.49 696,900 +3.47(+2.03%)
Apr 23, 2020 173.11 175.94 170.57 171.02 443,176 -3.28(-1.88%)
Apr 22, 2020 173.99 175.87 170.42 174.30 563,559 +1.71(+0.99%)
Apr 21, 2020 172.69 177.30 170.92 172.59 842,518 -4.57(-2.58%)
Apr 20, 2020 178.23 180.97 176.31 177.16 764,218 -5.45(-2.98%)
Apr 17, 2020 181.96 185.00 175.94 182.61 955,400 +7.10(+4.05%)
Apr 16, 2020 175.41 179.47 172.58 175.51 835,736 +2.03(+1.17%)
Apr 15, 2020 172.64 176.43 169.00 173.48 1,427,370 -3.70(-2.09%)
Apr 14, 2020 171.62 178.15 168.33 177.18 2,635,546 +11.01(+6.63%)
Apr 13, 2020 168.02 170.90 162.01 166.17 2,703,975 -10.72(-6.06%)
Apr 09, 2020 179.86 187.85 175.65 176.89 710,600 +1.18(+0.67%)
Apr 08, 2020 168.64 177.98 166.54 175.71 501,193 +8.96(+5.37%)
Apr 07, 2020 170.40 175.88 163.72 166.75 940,863 +7.54(+4.74%)
Apr 06, 2020 148.66 159.83 146.13 159.21 1,312,405 +18.65(+13.27%)
Apr 03, 2020 143.87 144.76 137.65 140.56 868,700 -4.88(-3.36%)
Apr 02, 2020 144.83 151.59 141.09 145.44 813,531 -0.56(-0.38%)
Apr 01, 2020 154.37 156.00 142.27 146.00 787,803 -12.46(-7.86%)
Mar 31, 2020 162.77 164.60 157.68 158.46 877,113 -4.07(-2.50%)
Mar 30, 2020 155.87 164.56 152.97 162.53 801,021 +6.70(+4.30%)
Mar 27, 2020 162.56 163.37 153.36 155.83 1,125,600 -13.93(-8.21%)
Mar 26, 2020 165.00 169.76 160.30 169.76 1,322,719 +7.76(+4.79%)
Mar 25, 2020 158.58 178.98 155.41 162.00 1,450,309 +7.46(+4.83%)
Mar 24, 2020 139.60 156.29 139.60 154.54 1,648,392 +19.94(+14.81%)
Mar 23, 2020 136.53 139.74 126.93 134.60 983,334 -3.41(-2.47%)
Mar 20, 2020 132.91 147.25 130.54 138.01 1,951,200 +7.50(+5.75%)
Mar 19, 2020 118.08 138.60 105.67 130.51 2,303,507 +10.06(+8.35%)
Mar 18, 2020 125.04 126.02 106.39 120.45 2,736,935 -19.00(-13.62%)
Mar 17, 2020 133.36 143.61 121.79 139.45 2,044,810 +7.67(+5.82%)
Mar 16, 2020 166.35 166.35 131.03 131.78 1,829,721 -56.02(-29.83%)
Mar 13, 2020 190.00 193.48 172.99 187.80 1,421,700 +5.49(+3.01%)
Mar 12, 2020 181.96 185.98 173.89 182.31 1,419,474 -13.12(-6.71%)
Mar 11, 2020 203.70 207.84 194.86 195.43 1,321,667 -11.74(-5.67%)
Mar 10, 2020 205.15 207.41 193.91 207.17 1,551,633 +5.61(+2.78%)
Mar 09, 2020 202.70 209.10 198.95 201.56 1,074,709 -12.67(-5.91%)
Mar 06, 2020 213.46 217.37 208.86 214.23 1,547,900 -4.23(-1.94%)
Mar 05, 2020 218.00 227.70 216.79 218.46 1,908,434 -0.91(-0.41%)
Mar 04, 2020 217.55 219.37 211.83 219.37 1,296,315 +3.92(+1.82%)
Mar 03, 2020 218.25 223.04 213.00 215.45 746,847 -2.96(-1.36%)
Mar 02, 2020 217.17 219.23 210.32 218.41 853,150 +2.15(+0.99%)
Feb 28, 2020 215.42 220.41 210.69 216.26 1,089,300 -4.98(-2.25%)
Feb 27, 2020 229.22 230.56 221.14 221.24 1,009,173 -12.73(-5.44%)
Feb 26, 2020 236.93 241.46 233.95 233.97 838,963 -1.27(-0.54%)
Feb 25, 2020 238.96 240.98 234.41 235.24 1,008,934 -2.92(-1.23%)
Feb 24, 2020 237.09 238.87 234.47 238.16 634,385 -3.15(-1.31%)
Feb 21, 2020 245.22 246.75 240.14 241.31 454,700 -4.49(-1.83%)
Feb 20, 2020 250.00 250.89 243.12 245.80 492,054 -2.29(-0.92%)
Feb 19, 2020 247.33 249.29 247.19 248.09 275,175 +1.12(+0.45%)
Feb 18, 2020 245.52 248.89 245.52 246.97 362,617 +1.29(+0.53%)
Feb 14, 2020 245.02 246.72 243.26 245.68 439,900 +1.54(+0.63%)
Feb 13, 2020 240.41 244.20 240.00 244.14 524,323 +2.82(+1.17%)
Feb 12, 2020 243.26 244.27 238.38 241.32 749,591 -2.13(-0.87%)
Feb 11, 2020 235.99 244.64 233.23 243.45 1,174,687 +14.95(+6.54%)
Feb 10, 2020 229.85 230.57 228.00 228.50 303,448 -1.32(-0.57%)
Feb 07, 2020 231.11 231.48 226.69 229.82 388,800 -1.63(-0.70%)
Feb 06, 2020 231.65 232.73 230.00 231.45 429,159 -0.19(-0.08%)
Feb 05, 2020 228.88 233.05 228.88 231.64 612,828 +4.09(+1.80%)
Feb 04, 2020 224.83 229.19 224.34 227.55 449,915 +5.08(+2.28%)
Feb 03, 2020 218.55 224.36 218.30 222.47 461,639 +5.00(+2.30%)
Jan 31, 2020 218.01 219.88 216.59 217.47 686,100 -0.81(-0.37%)
Jan 30, 2020 222.08 223.13 217.73 218.28 940,114 -5.56(-2.48%)
Jan 29, 2020 223.15 224.88 220.78 223.84 569,679 +1.89(+0.85%)
Jan 28, 2020 220.80 222.98 219.25 221.95 579,261 -0.31(-0.14%)
Jan 27, 2020 217.64 222.72 216.79 222.26 630,980 +1.52(+0.69%)
Jan 24, 2020 225.23 225.95 220.42 220.74 456,700 -4.42(-1.96%)
Jan 23, 2020 226.55 227.54 224.57 225.16 508,221 -2.02(-0.89%)
Jan 22, 2020 226.94 229.81 226.83 227.18 432,696 +0.32(+0.14%)
Jan 21, 2020 226.50 228.96 225.57 226.86 470,093 -0.11(-0.05%)
Jan 17, 2020 225.90 228.66 224.38 226.97 911,200 +1.99(+0.88%)
Jan 16, 2020 225.29 225.88 223.68 224.98 1,208,645 +0.87(+0.39%)
Jan 15, 2020 229.62 231.12 224.06 224.11 852,033 -5.68(-2.47%)
Jan 14, 2020 231.12 232.26 229.51 229.79 491,736 -1.53(-0.66%)
Jan 13, 2020 230.89 232.82 229.81 231.32 422,333 -0.01(-0.00%)
Jan 10, 2020 233.15 233.45 230.19 231.33 661,200 -1.67(-0.72%)
Jan 09, 2020 233.04 235.46 232.29 233.00 561,030 -0.13(-0.06%)
Jan 08, 2020 234.07 236.02 232.63 233.13 544,253 -0.91(-0.39%)
Jan 07, 2020 231.81 234.93 231.02 234.04 492,708 +2.18(+0.94%)
Jan 06, 2020 226.72 233.18 226.72 231.86 807,795 +3.13(+1.37%)
Jan 03, 2020 227.44 229.41 227.08 228.73 330,300 -0.45(-0.20%)
Jan 02, 2020 228.78 229.68 227.02 229.18 558,225 +1.15(+0.50%)
Dec 31, 2019 229.00 230.70 227.30 228.03 458,400 -1.55(-0.68%)
Dec 30, 2019 226.02 229.98 224.69 229.58 720,652 +3.39(+1.50%)
Dec 27, 2019 226.00 226.85 224.94 226.19 302,800 +0.26(+0.12%)
Dec 26, 2019 227.76 228.49 224.59 225.93 233,513 -1.83(-0.80%)
Dec 24, 2019 225.00 228.00 224.69 227.76 234,700 +3.48(+1.55%)
Dec 23, 2019 228.00 228.00 223.84 224.28 351,648 -3.06(-1.35%)
Dec 20, 2019 227.94 228.02 225.09 227.34 843,300 -0.15(-0.07%)
Dec 19, 2019 227.04 228.22 226.22 227.49 676,736 +0.16(+0.07%)
Dec 18, 2019 225.37 228.63 225.00 227.33 779,939 +2.04(+0.91%)
Dec 17, 2019 224.80 225.92 222.70 225.29 758,917 +0.84(+0.37%)
Dec 16, 2019 226.48 227.86 223.95 224.45 860,185 -1.45(-0.64%)
Dec 13, 2019 225.37 226.79 222.86 225.90 603,300 +0.33(+0.15%)
Dec 12, 2019 222.87 226.31 221.17 225.57 728,839 +3.14(+1.41%)
Dec 11, 2019 223.14 223.42 221.68 222.43 662,527 -2.04(-0.91%)
Dec 10, 2019 223.58 224.89 222.98 224.47 668,966 +0.82(+0.37%)
Dec 09, 2019 223.37 224.39 222.80 223.65 649,075 +0.65(+0.29%)
Dec 06, 2019 224.01 224.85 221.69 223.00 952,700 +0.29(+0.13%)
Dec 05, 2019 223.32 224.23 221.36 222.71 1,036,316 +0.04(+0.02%)
Dec 04, 2019 223.20 226.33 222.64 222.67 1,208,969 -0.40(-0.18%)
Dec 03, 2019 223.54 225.18 222.29 223.07 1,527,353 -2.48(-1.10%)
Dec 02, 2019 226.08 228.37 225.00 225.55 1,325,131 +0.55(+0.24%)
Nov 29, 2019 226.28 227.77 224.50 225.00 598,600 -1.30(-0.57%)
Nov 27, 2019 227.87 229.96 223.50 226.30 1,718,200 +0.33(+0.15%)
Nov 26, 2019 207.44 229.39 207.07 225.97 4,044,775 +17.71(+8.50%)
Nov 25, 2019 207.25 210.00 206.94 208.26 2,187,672 +2.25(+1.09%)
Nov 22, 2019 206.81 206.81 203.03 206.01 1,556,300 +0.01(+0.00%)
Nov 21, 2019 201.89 206.54 199.90 206.00 903,542 +4.61(+2.29%)
Nov 20, 2019 204.97 205.95 199.07 201.39 1,331,448 -3.65(-1.78%)
Nov 19, 2019 206.86 208.99 203.41 205.04 767,291 -3.13(-1.50%)
Nov 18, 2019 207.60 209.60 206.72 208.17 836,717 +0.92(+0.44%)
Nov 15, 2019 204.58 207.81 202.62 207.25 753,300 +4.25(+2.09%)
Nov 14, 2019 199.97 203.55 198.76 203.00 691,666 +3.49(+1.75%)
Nov 13, 2019 200.46 201.06 198.06 199.51 1,126,529 -1.02(-0.51%)
Nov 12, 2019 200.14 203.00 199.68 200.53 1,007,496 +0.39(+0.19%)
Nov 11, 2019 203.41 203.41 199.66 200.14 663,179 -2.61(-1.29%)
Nov 08, 2019 205.00 205.50 202.15 202.75 751,600 -1.81(-0.88%)
Nov 07, 2019 203.98 207.61 202.81 204.56 1,300,729 +1.60(+0.79%)
Nov 06, 2019 199.15 203.12 197.14 202.96 702,857 +4.43(+2.23%)
Nov 05, 2019 198.12 201.24 197.63 198.53 710,569 +0.79(+0.40%)
Nov 04, 2019 192.96 197.97 191.37 197.74 669,436 +5.85(+3.05%)
Nov 01, 2019 193.97 194.73 189.91 191.89 865,800 -0.28(-0.15%)
Oct 31, 2019 193.86 198.16 191.87 192.17 667,356 -1.95(-1.00%)
Oct 30, 2019 193.53 194.28 192.06 194.12 433,270 +0.19(+0.10%)
Oct 29, 2019 194.33 195.65 193.08 193.93 326,397 -0.41(-0.21%)
Oct 28, 2019 197.51 198.62 193.57 194.34 588,636 -1.78(-0.91%)
Oct 25, 2019 194.48 197.59 194.25 196.12 495,200 +0.39(+0.20%)
Oct 24, 2019 193.98 196.12 190.23 195.73 652,835 +2.36(+1.22%)
Oct 23, 2019 194.52 194.63 192.50 193.37 1,117,242 -1.57(-0.81%)
Oct 22, 2019 196.49 198.16 194.09 194.94 772,776 -0.92(-0.47%)
Oct 21, 2019 203.01 203.01 194.73 195.86 1,470,235 -6.59(-3.26%)
Oct 18, 2019 200.91 203.60 200.20 202.45 586,600 -0.10(-0.05%)
Oct 17, 2019 205.30 207.48 201.81 202.55 860,747 -3.01(-1.46%)
Oct 16, 2019 202.54 205.83 201.90 205.56 701,046 +2.86(+1.41%)
Oct 15, 2019 201.30 204.73 201.30 202.70 634,997 +2.29(+1.14%)
Oct 14, 2019 199.23 201.44 198.36 200.41 507,221 +0.89(+0.45%)
Oct 11, 2019 198.51 201.71 197.59 199.52 791,800 +2.19(+1.11%)
Oct 10, 2019 194.29 199.25 193.94 197.33 533,713 +3.13(+1.61%)
Oct 09, 2019 193.32 195.71 191.60 194.20 515,987 +1.61(+0.84%)
Oct 08, 2019 192.00 194.72 190.25 192.59 464,381 -0.83(-0.43%)
Oct 07, 2019 193.50 195.77 192.63 193.42 662,831 -0.53(-0.27%)
Oct 04, 2019 194.43 195.45 192.06 193.95 908,900 +0.36(+0.19%)
Oct 03, 2019 196.01 196.41 190.40 193.59 760,793 -1.70(-0.87%)
Oct 02, 2019 197.63 198.40 193.89 195.29 683,577 -3.62(-1.82%)
Oct 01, 2019 200.22 202.11 198.31 198.91 652,789 -0.91(-0.46%)
Sep 30, 2019 199.35 201.23 196.88 199.82 725,463 +0.73(+0.37%)
Sep 27, 2019 200.35 202.41 198.87 199.09 486,400 -0.97(-0.48%)
Sep 26, 2019 199.55 200.69 196.50 200.06 784,452 -0.09(-0.04%)
Sep 25, 2019 202.19 204.48 199.28 200.15 649,078 -1.85(-0.92%)
Sep 24, 2019 200.62 203.50 198.40 202.00 849,388 +3.54(+1.78%)
Sep 23, 2019 199.45 202.60 198.03 198.46 764,067 -1.62(-0.81%)
Sep 20, 2019 200.59 203.27 199.56 200.08 1,539,200 +4.08(+2.08%)
Sep 19, 2019 199.12 199.57 194.74 196.00 765,773 -2.00(-1.01%)
Sep 18, 2019 197.16 198.00 194.67 198.00 837,818 +0.55(+0.28%)
Sep 17, 2019 197.00 200.44 193.46 197.45 824,830 +5.18(+2.69%)
Sep 16, 2019 190.00 195.64 188.77 192.27 687,770 -2.04(-1.05%)
Sep 13, 2019 197.87 197.93 194.00 194.31 637,000 -2.69(-1.37%)
Sep 12, 2019 196.23 199.22 194.66 197.00 685,544 +0.64(+0.33%)
Sep 11, 2019 198.15 200.15 195.90 196.36 676,126 -2.54(-1.28%)
Sep 10, 2019 201.00 201.38 198.29 198.90 960,877 -3.10(-1.53%)
Sep 09, 2019 200.60 202.40 199.06 202.00 699,066 +1.32(+0.66%)
Sep 06, 2019 204.74 205.85 200.10 200.68 644,300 -3.50(-1.71%)
Sep 05, 2019 202.99 205.46 202.61 204.18 856,847 +2.96(+1.47%)
Sep 04, 2019 201.14 201.99 199.48 201.22 1,435,209 +0.63(+0.31%)
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.