Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Burlington Stores Inc
(NY:
BURL
)
233.39
+5.37 (+2.36%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 30, 2020
204.53
210.55
203.45
206.09
761,296
+1.34(+0.65%)
Sep 29, 2020
207.27
208.61
201.47
204.75
642,727
-2.20(-1.06%)
Sep 28, 2020
203.06
207.44
202.80
206.95
1,035,237
+7.59(+3.81%)
Sep 25, 2020
192.75
200.59
192.28
199.36
712,400
+5.28(+2.72%)
Sep 24, 2020
194.62
197.86
190.15
194.08
1,113,823
-2.89(-1.47%)
Sep 23, 2020
207.10
209.32
196.45
196.97
940,728
-8.71(-4.23%)
Sep 22, 2020
207.99
210.51
204.76
205.68
1,218,713
-1.32(-0.64%)
Sep 21, 2020
206.16
207.13
201.56
207.00
1,210,801
-2.73(-1.30%)
Sep 18, 2020
213.18
213.55
208.59
209.73
1,148,400
-3.86(-1.81%)
Sep 17, 2020
214.72
215.45
211.16
213.59
764,353
-3.55(-1.63%)
Sep 16, 2020
214.76
217.70
211.82
217.14
545,776
+4.94(+2.33%)
Sep 15, 2020
208.71
212.20
207.84
212.20
671,069
+5.75(+2.79%)
Sep 14, 2020
205.90
207.30
203.82
206.45
559,442
+2.99(+1.47%)
Sep 11, 2020
206.93
206.93
199.53
203.46
802,000
-1.72(-0.84%)
Sep 10, 2020
212.79
214.37
205.00
205.18
2,017,644
-7.01(-3.30%)
Sep 09, 2020
214.66
215.77
212.07
212.19
1,617,306
-2.62(-1.22%)
Sep 08, 2020
208.83
215.50
206.94
214.81
1,439,599
+2.98(+1.41%)
Sep 04, 2020
211.02
213.38
208.41
211.83
1,305,600
+2.33(+1.11%)
Sep 03, 2020
210.00
211.45
204.45
209.50
1,421,771
-1.34(-0.64%)
Sep 02, 2020
202.00
211.17
201.56
210.84
1,309,347
+9.21(+4.57%)
Sep 01, 2020
195.89
202.64
194.13
201.63
912,128
+4.70(+2.39%)
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%)
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
.