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 (%)
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%)
Sep 03, 2019
202.19
203.96
199.47
200.59
1,481,857
-1.90(-0.94%)
Aug 30, 2019
207.72
209.36
201.17
202.49
1,565,100
-2.93(-1.43%)
Aug 29, 2019
194.31
206.05
194.00
205.42
5,106,848
+32.15(+18.55%)
Aug 28, 2019
170.00
174.16
169.60
173.27
1,469,135
+2.89(+1.70%)
Aug 27, 2019
175.26
175.86
170.36
170.38
920,927
-3.52(-2.02%)
Aug 26, 2019
174.94
176.00
171.57
173.90
742,787
-0.06(-0.03%)
Aug 23, 2019
176.10
177.50
172.32
173.96
1,115,500
-3.40(-1.92%)
Aug 22, 2019
172.89
178.01
172.65
177.36
1,338,369
+4.98(+2.89%)
Aug 21, 2019
171.23
172.90
170.34
172.38
898,161
+3.36(+1.99%)
Aug 20, 2019
166.00
170.31
165.29
169.02
916,859
+1.20(+0.72%)
Aug 19, 2019
173.63
174.06
167.75
167.82
1,011,091
-4.31(-2.50%)
Aug 16, 2019
170.67
173.48
170.05
172.13
809,400
+3.51(+2.08%)
Aug 15, 2019
169.58
171.13
167.16
168.62
983,214
-0.25(-0.15%)
Aug 14, 2019
169.73
170.86
165.50
168.87
865,860
-5.57(-3.19%)
Aug 13, 2019
168.63
176.24
167.69
174.44
1,067,174
+6.28(+3.73%)
Aug 12, 2019
170.10
170.82
166.67
168.16
596,653
-3.30(-1.92%)
Aug 09, 2019
173.97
174.99
169.93
171.46
1,111,400
-5.60(-3.16%)
Aug 08, 2019
177.33
179.37
175.32
177.06
856,917
+1.11(+0.63%)
Aug 07, 2019
173.54
176.65
171.84
175.95
610,249
+0.60(+0.34%)
Aug 06, 2019
173.36
176.77
171.79
175.35
658,502
+3.62(+2.11%)
Aug 05, 2019
174.06
174.44
170.25
171.73
1,320,910
-5.06(-2.86%)
Aug 02, 2019
177.00
177.49
172.54
176.79
1,116,200
-0.34(-0.19%)
Aug 01, 2019
181.86
183.74
174.06
177.13
1,022,634
-3.62(-2.00%)
Jul 31, 2019
179.35
182.33
179.02
180.75
768,390
+1.41(+0.79%)
Jul 30, 2019
181.32
182.00
179.00
179.34
687,708
-2.92(-1.60%)
Jul 29, 2019
180.42
182.75
180.02
182.26
694,129
+1.26(+0.70%)
Jul 26, 2019
179.80
181.72
178.16
181.00
344,900
+1.47(+0.82%)
Jul 25, 2019
181.82
183.50
178.99
179.53
605,162
-2.47(-1.36%)
Jul 24, 2019
182.49
184.81
181.88
182.00
548,608
-0.31(-0.17%)
Jul 23, 2019
181.21
183.10
178.55
182.31
893,290
+1.68(+0.93%)
Jul 22, 2019
180.10
181.73
179.18
180.63
808,660
+0.68(+0.38%)
Jul 19, 2019
179.71
182.16
178.40
179.95
627,800
+1.29(+0.72%)
Jul 18, 2019
178.79
180.31
177.64
178.66
601,842
-0.08(-0.04%)
Jul 17, 2019
180.62
181.20
177.22
178.74
754,632
-1.44(-0.80%)
Jul 16, 2019
179.28
181.57
178.57
180.18
591,899
+0.84(+0.47%)
Jul 15, 2019
184.26
184.57
179.16
179.34
924,703
-3.58(-1.96%)
Jul 12, 2019
179.01
183.65
178.86
182.92
814,100
+4.17(+2.33%)
Jul 11, 2019
178.59
179.94
177.29
178.75
811,782
+1.05(+0.59%)
Jul 10, 2019
176.54
177.77
174.11
177.70
720,076
+2.44(+1.39%)
Jul 09, 2019
175.72
176.78
174.86
175.26
740,532
-1.31(-0.74%)
Jul 08, 2019
174.98
177.58
174.85
176.57
585,563
+1.06(+0.60%)
Jul 05, 2019
172.74
176.50
172.34
175.51
597,900
+2.24(+1.29%)
Jul 03, 2019
170.36
173.65
169.03
173.27
470,300
+3.61(+2.13%)
Jul 02, 2019
170.76
171.99
169.18
169.66
772,257
-1.10(-0.64%)
Jul 01, 2019
172.91
176.09
170.03
170.76
909,318
+0.61(+0.36%)
Jun 28, 2019
169.51
171.94
168.41
170.15
841,400
+0.74(+0.44%)
Jun 27, 2019
169.66
170.77
166.85
169.41
740,761
-0.20(-0.12%)
Jun 26, 2019
174.87
175.76
169.53
169.61
887,368
-4.68(-2.69%)
Jun 25, 2019
174.60
178.74
173.86
174.29
1,020,452
-0.28(-0.16%)
Jun 24, 2019
174.59
175.42
173.15
174.57
888,509
-0.27(-0.15%)
Jun 21, 2019
173.20
175.90
172.05
174.84
946,300
+1.43(+0.82%)
Jun 20, 2019
171.42
173.92
171.09
173.41
711,265
+2.47(+1.44%)
Jun 19, 2019
171.37
171.97
168.80
170.94
604,752
-0.43(-0.25%)
Jun 18, 2019
170.41
172.69
170.35
171.37
618,580
+1.91(+1.13%)
Jun 17, 2019
168.69
171.29
167.45
169.46
741,474
+0.77(+0.46%)
Jun 14, 2019
167.53
169.06
167.30
168.69
474,900
+1.12(+0.67%)
Jun 13, 2019
165.87
168.58
164.30
167.57
621,750
+2.16(+1.31%)
Jun 12, 2019
166.00
166.95
164.37
165.41
592,293
-0.63(-0.38%)
Jun 11, 2019
165.46
167.82
164.25
166.04
542,125
+1.62(+0.99%)
Jun 10, 2019
163.89
166.25
163.00
164.42
574,385
+1.04(+0.64%)
Jun 07, 2019
161.40
164.34
160.94
163.38
675,900
+3.00(+1.87%)
Jun 06, 2019
159.46
161.55
158.26
160.38
750,699
+0.74(+0.46%)
Jun 05, 2019
159.53
161.69
158.79
159.64
803,006
+1.26(+0.80%)
Jun 04, 2019
155.26
158.97
155.12
158.38
1,245,680
+4.53(+2.94%)
Jun 03, 2019
155.80
157.11
153.21
153.85
1,093,316
-2.73(-1.74%)
May 31, 2019
154.35
157.01
151.01
156.58
1,690,100
+0.55(+0.35%)
May 30, 2019
160.00
161.94
153.07
156.03
4,572,968
+10.03(+6.87%)
May 29, 2019
146.69
148.85
144.06
146.00
1,612,634
-1.89(-1.28%)
May 28, 2019
154.12
155.00
147.31
147.89
2,216,489
-6.45(-4.18%)
May 24, 2019
156.23
156.99
153.00
154.34
891,700
-1.20(-0.77%)
May 23, 2019
153.45
156.41
151.52
155.54
996,895
+1.13(+0.73%)
May 22, 2019
162.15
162.85
153.99
154.41
1,780,310
-9.57(-5.84%)
May 21, 2019
164.07
166.67
160.78
163.98
1,344,089
-0.24(-0.15%)
May 20, 2019
164.50
165.23
163.21
164.22
1,167,064
-1.03(-0.62%)
May 17, 2019
162.02
167.59
161.76
165.25
1,231,200
+2.13(+1.31%)
May 16, 2019
162.08
163.86
161.40
163.12
935,628
+2.35(+1.46%)
May 15, 2019
158.30
161.31
157.61
160.77
1,089,488
+1.13(+0.71%)
May 14, 2019
157.80
160.14
156.37
159.64
1,023,697
+3.70(+2.37%)
May 13, 2019
161.89
163.01
155.61
155.94
1,510,134
-9.53(-5.76%)
May 10, 2019
165.57
167.92
162.46
165.47
1,113,900
-1.04(-0.62%)
May 09, 2019
166.55
167.25
164.57
166.51
1,070,238
-1.49(-0.89%)
May 08, 2019
166.85
169.73
165.11
168.00
740,004
+0.31(+0.18%)
May 07, 2019
171.31
171.31
166.54
167.69
876,250
-4.42(-2.57%)
May 06, 2019
172.14
174.89
171.13
172.11
894,219
-0.39(-0.23%)
May 03, 2019
171.10
173.12
170.28
172.50
1,040,700
+1.95(+1.14%)
May 02, 2019
170.37
172.23
169.33
170.55
702,486
+0.47(+0.28%)
May 01, 2019
168.92
170.78
167.29
170.08
822,879
+1.17(+0.69%)
Apr 30, 2019
171.52
172.12
167.75
168.91
1,403,794
-2.44(-1.42%)
Apr 29, 2019
171.31
173.45
169.95
171.35
1,404,308
-2.51(-1.44%)
Apr 26, 2019
175.87
176.07
171.26
173.86
1,556,100
-1.91(-1.09%)
Apr 25, 2019
175.87
179.00
174.91
175.77
1,829,468
-0.89(-0.50%)
Apr 24, 2019
168.50
177.41
168.28
176.66
3,768,290
+14.71(+9.08%)
Apr 23, 2019
160.04
162.74
159.17
161.95
1,539,550
+1.70(+1.06%)
Apr 22, 2019
163.70
164.34
159.57
160.25
918,608
-3.74(-2.28%)
Apr 18, 2019
163.91
164.64
162.52
163.99
915,200
+1.06(+0.65%)
Apr 17, 2019
161.01
163.29
160.79
162.93
873,718
+2.37(+1.48%)
Apr 16, 2019
161.42
162.48
160.07
160.56
883,129
+0.41(+0.26%)
Apr 15, 2019
158.96
161.81
158.62
160.15
710,908
+1.72(+1.09%)
Apr 12, 2019
158.32
158.88
157.21
158.43
944,800
+1.16(+0.74%)
Apr 11, 2019
158.22
158.85
156.08
157.27
857,592
-0.25(-0.16%)
Apr 10, 2019
155.85
157.63
155.42
157.52
663,102
+1.78(+1.14%)
Apr 09, 2019
155.68
157.84
155.13
155.74
1,110,089
-1.49(-0.95%)
Apr 08, 2019
156.64
158.66
156.61
157.23
983,994
+0.77(+0.49%)
Apr 05, 2019
156.66
158.03
155.51
156.46
1,051,300
+0.00(+0.00%)
Apr 04, 2019
152.08
156.91
151.01
156.46
1,160,443
+4.13(+2.71%)
Apr 03, 2019
153.64
153.64
151.79
152.33
1,068,599
-0.25(-0.16%)
Apr 02, 2019
154.67
155.90
151.80
152.58
1,282,269
-2.67(-1.72%)
Apr 01, 2019
158.30
161.00
154.61
155.25
1,523,812
-1.43(-0.91%)
Mar 29, 2019
154.89
157.45
153.92
156.68
1,938,600
+2.98(+1.94%)
Mar 28, 2019
150.57
154.23
150.33
153.70
2,013,388
+4.49(+3.01%)
Mar 27, 2019
147.75
149.47
146.24
149.21
1,275,503
+2.41(+1.64%)
Mar 26, 2019
146.53
147.75
145.72
146.80
841,705
+1.18(+0.81%)
Mar 25, 2019
145.18
147.84
144.38
145.62
1,142,895
-0.37(-0.25%)
Mar 22, 2019
147.56
148.93
145.86
145.99
1,443,100
-3.03(-2.03%)
Mar 21, 2019
148.16
150.00
148.07
149.02
971,442
-0.03(-0.02%)
Mar 20, 2019
148.60
150.16
147.67
149.05
1,746,999
+0.30(+0.20%)
Mar 19, 2019
146.24
149.14
145.52
148.75
3,191,006
+3.30(+2.27%)
Mar 18, 2019
140.00
145.84
140.00
145.45
2,479,725
+5.56(+3.97%)
Mar 15, 2019
140.50
140.89
136.30
139.89
3,505,600
-0.91(-0.65%)
Mar 14, 2019
142.62
143.06
138.54
140.80
2,513,149
-2.61(-1.82%)
Mar 13, 2019
142.59
145.58
142.01
143.41
1,396,298
+0.93(+0.65%)
Mar 12, 2019
144.78
144.79
141.27
142.48
1,898,256
-2.60(-1.79%)
Mar 11, 2019
143.27
145.56
141.21
145.08
2,708,976
+1.56(+1.09%)
Mar 08, 2019
144.00
147.00
139.02
143.52
4,278,600
-3.76(-2.55%)
Mar 07, 2019
151.00
153.83
139.75
147.28
10,070,222
-19.90(-11.90%)
Mar 06, 2019
168.33
170.87
166.65
167.18
1,648,514
-0.63(-0.38%)
Mar 05, 2019
167.83
169.00
166.76
167.81
845,485
+1.62(+0.97%)
Mar 04, 2019
171.87
172.70
165.26
166.19
894,714
-4.60(-2.69%)
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
.