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
)
193.14
-2.42 (-1.24%)
Official Closing Price
Updated: 7:00 PM EDT, May 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 (%)
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%)
Sep 01, 2015
52.16
54.07
52.12
53.17
1,855,652
+0.08(+0.15%)
Aug 31, 2015
53.23
54.53
52.61
53.09
1,628,887
-0.41(-0.77%)
Aug 28, 2015
53.54
54.81
53.01
53.50
2,398,558
+0.15(+0.28%)
Aug 27, 2015
54.03
56.00
52.15
53.35
5,983,159
+5.55(+11.61%)
Aug 26, 2015
47.34
48.01
45.40
47.80
3,822,202
+1.26(+2.71%)
Aug 25, 2015
48.99
49.08
45.70
46.54
3,178,379
-1.40(-2.92%)
Aug 24, 2015
48.93
49.94
43.39
47.94
3,273,658
-2.72(-5.37%)
Aug 21, 2015
52.50
53.57
50.26
50.66
2,662,645
-2.99(-5.57%)
Aug 20, 2015
54.90
55.18
53.63
53.65
697,767
-1.41(-2.56%)
Aug 19, 2015
54.73
55.76
54.25
55.06
942,465
+0.32(+0.58%)
Aug 18, 2015
54.25
56.05
54.24
54.74
1,335,820
+0.82(+1.52%)
Aug 17, 2015
52.93
54.00
52.47
53.92
1,009,565
+0.97(+1.83%)
Aug 14, 2015
53.36
53.36
52.77
52.95
712,737
-0.42(-0.79%)
Aug 13, 2015
53.09
53.83
52.57
53.37
542,753
+0.40(+0.76%)
Aug 12, 2015
52.87
53.24
51.44
52.97
834,463
-0.29(-0.54%)
Aug 11, 2015
53.14
54.34
52.74
53.26
901,124
-0.17(-0.32%)
Aug 10, 2015
53.24
54.04
53.23
53.43
1,336,866
+0.57(+1.08%)
Aug 07, 2015
53.04
53.36
51.91
52.86
732,082
-0.43(-0.81%)
Aug 06, 2015
54.38
54.43
52.42
53.29
842,774
-1.15(-2.11%)
Aug 05, 2015
54.76
55.12
54.31
54.44
559,894
-0.02(-0.04%)
Aug 04, 2015
54.70
55.19
54.38
54.46
640,243
-0.35(-0.64%)
Aug 03, 2015
55.14
55.42
54.28
54.81
500,452
-0.23(-0.42%)
Jul 31, 2015
55.45
55.52
54.88
55.04
552,775
-0.09(-0.16%)
Jul 30, 2015
55.42
55.42
54.28
55.13
835,240
-0.37(-0.67%)
Jul 29, 2015
54.46
55.67
54.32
55.50
912,828
+1.11(+2.04%)
Jul 28, 2015
54.77
54.77
53.38
54.39
764,886
-0.04(-0.07%)
Jul 27, 2015
54.35
54.74
53.94
54.43
808,172
-0.06(-0.11%)
Jul 24, 2015
55.24
55.70
54.35
54.49
933,111
-0.60(-1.09%)
Jul 23, 2015
56.84
56.89
54.99
55.09
1,025,138
-1.66(-2.93%)
Jul 22, 2015
55.21
56.99
55.21
56.75
972,977
+1.55(+2.81%)
Jul 21, 2015
55.60
56.00
55.09
55.20
1,238,890
-0.55(-0.99%)
Jul 20, 2015
55.84
56.25
55.42
55.75
1,143,106
-0.06(-0.11%)
Jul 17, 2015
56.53
56.84
55.47
55.81
775,805
-0.54(-0.96%)
Jul 16, 2015
55.90
56.71
55.51
56.35
1,774,187
+0.89(+1.60%)
Jul 15, 2015
54.93
55.80
54.48
55.46
1,152,406
+0.57(+1.04%)
Jul 14, 2015
55.20
55.66
54.59
54.89
1,013,635
-0.36(-0.65%)
Jul 13, 2015
54.45
55.43
54.45
55.25
1,511,360
+1.30(+2.41%)
Jul 10, 2015
53.08
54.11
52.98
53.95
1,599,451
+1.15(+2.18%)
Jul 09, 2015
52.78
53.22
52.10
52.80
1,470,061
+0.74(+1.42%)
Jul 08, 2015
52.56
52.90
51.68
52.06
788,347
-0.77(-1.46%)
Jul 07, 2015
52.89
53.24
51.74
52.83
1,690,738
+0.06(+0.11%)
Jul 06, 2015
50.90
52.83
50.53
52.77
1,066,219
+1.42(+2.77%)
Jul 02, 2015
52.38
51.35
51.35
51.35
668,500
-0.80(-1.53%)
Jul 01, 2015
51.70
52.25
51.28
52.15
1,200,130
+0.95(+1.86%)
Jun 30, 2015
51.31
51.66
50.76
51.20
1,166,455
+0.31(+0.61%)
Jun 29, 2015
52.68
53.23
50.85
50.89
1,551,147
-2.01(-3.80%)
Jun 26, 2015
52.74
53.25
52.65
52.90
5,309,701
+0.04(+0.08%)
Jun 25, 2015
53.43
53.58
52.75
52.86
2,703,120
+0.90(+1.73%)
Jun 24, 2015
51.92
52.48
51.66
51.96
1,342,900
-0.02(-0.04%)
Jun 23, 2015
51.84
52.17
51.53
51.98
1,163,209
+0.17(+0.33%)
Jun 22, 2015
51.84
52.49
51.73
51.81
1,623,788
+0.24(+0.47%)
Jun 19, 2015
51.30
51.94
50.87
51.57
1,652,807
+0.33(+0.64%)
Jun 18, 2015
50.69
51.48
50.69
51.24
1,502,651
+0.42(+0.83%)
Jun 17, 2015
50.14
51.04
49.90
50.82
1,872,137
+0.98(+1.97%)
Jun 16, 2015
49.52
50.00
49.26
49.84
1,336,512
+0.14(+0.28%)
Jun 15, 2015
48.42
49.84
48.15
49.70
2,250,163
+1.12(+2.31%)
Jun 12, 2015
48.95
49.29
48.45
48.58
1,823,085
-0.38(-0.78%)
Jun 11, 2015
48.88
49.34
48.50
48.96
2,443,310
-0.02(-0.04%)
Jun 10, 2015
49.37
49.79
48.74
48.98
3,536,552
-0.37(-0.75%)
Jun 09, 2015
50.84
51.11
47.66
49.35
11,537,512
-4.54(-8.42%)
Jun 08, 2015
54.93
55.00
53.61
53.89
2,726,724
-1.18(-2.14%)
Jun 05, 2015
54.53
55.07
53.98
55.07
1,578,243
+0.63(+1.16%)
Jun 04, 2015
54.42
54.82
54.16
54.44
1,455,866
-0.25(-0.46%)
Jun 03, 2015
54.30
54.87
54.14
54.69
1,570,804
+0.59(+1.09%)
Jun 02, 2015
53.21
54.20
52.52
54.10
1,559,406
+0.82(+1.54%)
Jun 01, 2015
52.85
53.38
51.67
53.28
1,437,126
+0.51(+0.97%)
May 29, 2015
53.61
53.81
52.52
52.77
928,643
-0.89(-1.66%)
May 28, 2015
53.70
54.34
53.41
53.66
747,103
-0.43(-0.79%)
May 27, 2015
53.54
54.17
53.41
54.09
965,644
+0.34(+0.63%)
May 26, 2015
54.32
54.49
53.55
53.75
817,131
-0.73(-1.34%)
May 22, 2015
54.93
54.48
54.48
54.48
845,500
-0.61(-1.11%)
May 21, 2015
54.30
55.17
53.96
55.09
1,250,542
+1.18(+2.19%)
May 20, 2015
54.62
54.77
53.84
53.91
1,120,988
-0.72(-1.32%)
May 19, 2015
53.55
55.29
53.55
54.63
1,805,302
+1.39(+2.61%)
May 18, 2015
52.80
53.40
52.36
53.24
803,105
+0.51(+0.97%)
May 15, 2015
50.71
52.83
50.71
52.73
1,478,662
+2.21(+4.37%)
May 14, 2015
51.44
51.68
50.24
50.52
1,506,257
-0.71(-1.39%)
May 13, 2015
52.42
52.56
51.20
51.23
1,084,700
-1.24(-2.36%)
May 12, 2015
52.69
53.05
52.17
52.47
653,565
-0.54(-1.02%)
May 11, 2015
53.21
53.21
52.76
53.01
783,876
-0.38(-0.71%)
May 08, 2015
52.31
53.61
52.31
53.39
1,035,309
+1.49(+2.87%)
May 07, 2015
51.73
52.52
51.50
51.90
895,670
+0.20(+0.39%)
May 06, 2015
51.41
52.15
51.03
51.70
1,221,184
+0.09(+0.17%)
May 05, 2015
52.59
52.94
51.46
51.61
1,612,638
-1.20(-2.27%)
May 04, 2015
52.33
52.99
52.04
52.81
1,248,241
+0.79(+1.52%)
May 01, 2015
51.48
53.11
51.40
52.02
2,960,442
+0.45(+0.87%)
Apr 30, 2015
51.47
52.10
51.13
51.57
1,694,464
+0.18(+0.35%)
Apr 29, 2015
52.11
52.24
50.51
51.39
2,451,463
-0.79(-1.51%)
Apr 28, 2015
52.64
52.78
51.65
52.18
1,360,221
-0.57(-1.08%)
Apr 27, 2015
54.29
54.41
52.65
52.75
1,408,257
-1.60(-2.94%)
Apr 24, 2015
55.37
55.37
54.26
54.35
1,217,323
-0.84(-1.52%)
Apr 23, 2015
55.67
55.98
55.14
55.19
770,325
-0.63(-1.13%)
Apr 22, 2015
55.62
56.03
55.62
55.82
606,037
+0.09(+0.16%)
Apr 21, 2015
55.80
56.15
55.16
55.73
832,668
+0.04(+0.07%)
Apr 20, 2015
55.15
55.84
55.07
55.69
1,078,361
+0.67(+1.22%)
Apr 17, 2015
55.20
55.67
54.38
55.02
2,771,569
-0.34(-0.61%)
Apr 16, 2015
56.39
56.59
55.31
55.36
1,177,569
-1.08(-1.91%)
Apr 15, 2015
56.49
57.21
55.99
56.44
1,274,413
-0.12(-0.21%)
Apr 14, 2015
57.45
57.68
56.29
56.56
1,083,806
-0.85(-1.48%)
Apr 13, 2015
57.63
57.94
57.09
57.41
658,556
-0.02(-0.03%)
Apr 10, 2015
57.40
57.82
57.27
57.43
948,284
-0.02(-0.03%)
Apr 09, 2015
57.71
58.28
57.27
57.45
649,412
-0.56(-0.97%)
Apr 08, 2015
57.75
58.27
57.75
58.01
921,089
+0.30(+0.52%)
Apr 07, 2015
58.20
58.38
57.65
57.71
786,570
-0.46(-0.79%)
Apr 06, 2015
57.73
58.52
57.73
58.17
1,100,295
+0.01(+0.02%)
Apr 02, 2015
58.28
58.16
58.16
58.16
1,312,000
+0.12(+0.21%)
Apr 01, 2015
58.29
58.55
57.49
58.04
4,884,368
-1.38(-2.32%)
Mar 31, 2015
59.32
59.87
59.17
59.42
686,130
+0.08(+0.13%)
Mar 30, 2015
59.46
59.86
58.74
59.34
953,937
+0.36(+0.61%)
Mar 27, 2015
58.52
59.69
58.08
58.98
1,029,169
+0.52(+0.89%)
Mar 26, 2015
59.10
59.20
57.98
58.46
936,329
-0.80(-1.35%)
Mar 25, 2015
61.30
61.30
56.50
59.26
5,289,784
-1.76(-2.88%)
Mar 24, 2015
60.42
61.12
60.36
61.02
706,891
+0.72(+1.19%)
Mar 23, 2015
60.99
61.94
60.30
60.30
1,247,200
-0.42(-0.69%)
Mar 20, 2015
59.96
61.34
59.36
60.72
2,066,344
+0.94(+1.57%)
Mar 19, 2015
60.06
60.27
59.38
59.78
1,407,114
-0.14(-0.23%)
Mar 18, 2015
59.09
60.08
58.56
59.92
1,937,349
+1.33(+2.27%)
Mar 17, 2015
58.58
59.78
57.42
58.59
4,208,713
+1.21(+2.11%)
Mar 16, 2015
58.75
59.18
57.28
57.38
2,188,250
-1.21(-2.07%)
Mar 13, 2015
57.79
58.62
57.62
58.59
1,042,521
+1.00(+1.74%)
Mar 12, 2015
57.54
58.03
57.10
57.59
722,280
+0.42(+0.73%)
Mar 11, 2015
57.22
57.56
56.77
57.17
672,537
-0.01(-0.02%)
Mar 10, 2015
56.71
57.37
56.28
57.18
798,212
+0.06(+0.11%)
Mar 09, 2015
56.45
57.18
55.81
57.12
670,989
+0.98(+1.75%)
Mar 06, 2015
56.44
57.09
55.76
56.14
724,039
-0.51(-0.90%)
Mar 05, 2015
56.75
57.19
56.48
56.65
752,536
-0.11(-0.19%)
Mar 04, 2015
56.36
57.19
56.26
56.76
887,062
+0.75(+1.34%)
Mar 03, 2015
56.25
56.55
55.54
56.01
853,138
-0.11(-0.20%)
Mar 02, 2015
55.63
56.42
55.58
56.12
1,076,489
+0.55(+0.99%)
Feb 27, 2015
54.69
56.07
54.44
55.57
752,203
+1.08(+1.98%)
Feb 26, 2015
53.82
54.78
53.81
54.49
859,575
+0.40(+0.74%)
Feb 25, 2015
53.70
54.57
53.35
54.09
861,239
+0.49(+0.91%)
Feb 24, 2015
53.58
53.81
53.29
53.60
459,164
-0.05(-0.09%)
Feb 23, 2015
53.72
54.00
53.17
53.65
552,966
+0.09(+0.17%)
Feb 20, 2015
53.33
53.69
53.00
53.56
538,450
+0.27(+0.51%)
Feb 19, 2015
52.82
53.35
52.43
53.29
639,026
+0.47(+0.89%)
Feb 18, 2015
52.01
52.84
51.89
52.82
701,766
+0.79(+1.52%)
Feb 17, 2015
51.95
52.57
51.54
52.03
650,587
+0.12(+0.23%)
Feb 13, 2015
52.36
51.91
51.91
51.91
438,000
-0.56(-1.07%)
Feb 12, 2015
52.31
52.51
51.45
52.47
482,636
+0.39(+0.75%)
Feb 11, 2015
51.82
52.48
51.78
52.08
349,499
-0.03(-0.06%)
Feb 10, 2015
52.25
52.50
51.98
52.11
425,215
+0.13(+0.25%)
Feb 09, 2015
52.25
52.60
51.83
51.98
544,936
-0.31(-0.59%)
Feb 06, 2015
51.95
52.62
51.70
52.29
616,594
+0.58(+1.12%)
Feb 05, 2015
51.93
52.22
51.36
51.71
811,997
-0.12(-0.23%)
Feb 04, 2015
51.01
52.11
50.97
51.83
913,335
+0.77(+1.51%)
Feb 03, 2015
50.00
51.14
49.92
51.06
822,456
+1.26(+2.53%)
Feb 02, 2015
50.01
50.06
48.18
49.80
858,826
-0.09(-0.18%)
Jan 30, 2015
50.60
50.69
49.51
49.89
806,739
-0.80(-1.58%)
Jan 29, 2015
50.94
51.28
50.21
50.69
1,375,582
-0.21(-0.41%)
Jan 28, 2015
51.70
52.14
50.83
50.90
876,102
-0.69(-1.34%)
Jan 27, 2015
51.11
51.86
50.78
51.59
461,313
-0.01(-0.02%)
Jan 26, 2015
51.33
51.64
51.05
51.60
864,289
+0.35(+0.68%)
Jan 23, 2015
50.86
51.64
50.46
51.25
1,849,186
+0.61(+1.20%)
Jan 22, 2015
50.33
50.65
50.00
50.64
1,169,348
+0.48(+0.96%)
Jan 21, 2015
49.89
50.35
49.64
50.16
930,212
+0.27(+0.54%)
Jan 20, 2015
50.90
50.90
48.80
49.89
1,461,743
-0.80(-1.58%)
Jan 16, 2015
49.52
50.76
48.87
50.69
1,822,987
+1.83(+3.75%)
Jan 15, 2015
48.95
49.79
48.28
48.86
1,563,214
-0.06(-0.12%)
Jan 14, 2015
48.36
48.98
47.49
48.92
2,286,646
+0.48(+0.99%)
Jan 13, 2015
48.81
49.13
48.22
48.44
4,252,852
-0.85(-1.72%)
Jan 12, 2015
50.09
50.50
48.73
49.29
2,253,249
+1.29(+2.69%)
Jan 09, 2015
48.89
48.91
47.73
48.00
816,392
-0.74(-1.52%)
Jan 08, 2015
49.00
49.72
48.12
48.74
1,055,919
+0.02(+0.04%)
Jan 07, 2015
46.99
48.75
46.78
48.72
727,940
+2.15(+4.62%)
Jan 06, 2015
46.61
47.67
46.26
46.57
511,514
+0.28(+0.60%)
Jan 05, 2015
47.87
48.02
46.16
46.29
945,584
-1.69(-3.52%)
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
.