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 (%)
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%)
Mar 01, 2019
170.00
171.97
168.37
170.79
711,200
+1.05(+0.62%)
Feb 28, 2019
167.13
170.84
166.53
169.74
778,952
+2.43(+1.45%)
Feb 27, 2019
165.61
169.21
165.61
167.31
849,920
+1.67(+1.01%)
Feb 26, 2019
163.66
167.25
162.82
165.64
582,525
+2.45(+1.50%)
Feb 25, 2019
164.89
167.12
163.07
163.19
676,201
-1.00(-0.61%)
Feb 22, 2019
163.46
165.44
163.05
164.19
515,400
+1.14(+0.70%)
Feb 21, 2019
163.55
164.13
161.00
163.05
688,910
-0.20(-0.12%)
Feb 20, 2019
162.76
165.92
162.26
163.25
632,931
+0.26(+0.16%)
Feb 19, 2019
162.62
163.73
160.83
162.99
766,969
+0.18(+0.11%)
Feb 15, 2019
163.21
167.44
162.81
162.81
963,500
+0.54(+0.33%)
Feb 14, 2019
160.67
162.77
160.05
162.27
681,604
+0.01(+0.01%)
Feb 13, 2019
166.96
167.59
159.78
162.26
1,584,590
-5.23(-3.12%)
Feb 12, 2019
168.62
168.98
165.87
167.49
907,753
-0.27(-0.16%)
Feb 11, 2019
170.11
170.20
167.39
167.76
796,062
-1.87(-1.10%)
Feb 08, 2019
168.99
171.52
168.75
169.63
430,500
-0.25(-0.15%)
Feb 07, 2019
168.41
170.82
167.34
169.88
646,021
-1.34(-0.78%)
Feb 06, 2019
175.15
175.90
170.02
171.22
641,766
-4.06(-2.32%)
Feb 05, 2019
176.78
177.28
174.01
175.28
601,068
-0.46(-0.26%)
Feb 04, 2019
171.46
175.79
169.70
175.74
723,471
+3.87(+2.25%)
Feb 01, 2019
171.70
173.26
169.23
171.87
583,800
+0.16(+0.09%)
Jan 31, 2019
169.41
171.91
168.62
171.71
676,224
+1.66(+0.98%)
Jan 30, 2019
169.41
171.10
167.77
170.05
602,030
+1.44(+0.85%)
Jan 29, 2019
167.57
169.24
165.32
168.61
452,211
+1.17(+0.70%)
Jan 28, 2019
166.28
167.64
164.60
167.44
430,719
-0.55(-0.33%)
Jan 25, 2019
168.07
169.25
166.61
167.99
593,900
+0.77(+0.46%)
Jan 24, 2019
169.27
170.37
166.76
167.22
348,523
-1.71(-1.01%)
Jan 23, 2019
168.82
169.35
166.10
168.93
386,304
+0.68(+0.40%)
Jan 22, 2019
168.21
169.78
167.27
168.25
653,595
-1.22(-0.72%)
Jan 18, 2019
168.74
171.27
167.64
169.47
705,900
+1.54(+0.92%)
Jan 17, 2019
164.28
168.33
164.28
167.93
437,307
+2.99(+1.81%)
Jan 16, 2019
164.11
165.86
162.34
164.94
401,826
+0.55(+0.33%)
Jan 15, 2019
164.61
165.91
163.02
164.39
369,629
-0.22(-0.13%)
Jan 14, 2019
165.06
168.29
164.27
164.61
506,941
-1.43(-0.86%)
Jan 11, 2019
164.20
169.67
163.83
166.04
772,500
+1.74(+1.06%)
Jan 10, 2019
160.24
165.52
158.40
164.30
818,668
-1.04(-0.63%)
Jan 09, 2019
168.51
168.89
165.18
165.34
685,843
-1.09(-0.65%)
Jan 08, 2019
168.71
168.71
163.19
166.43
788,074
-0.45(-0.27%)
Jan 07, 2019
162.74
169.52
162.52
166.88
727,759
+3.51(+2.15%)
Jan 04, 2019
162.24
164.76
161.09
163.37
672,900
+3.17(+1.98%)
Jan 03, 2019
159.40
161.53
154.78
160.20
723,680
+0.04(+0.02%)
Jan 02, 2019
160.24
162.20
158.32
160.16
749,864
-2.51(-1.54%)
Dec 31, 2018
158.51
162.67
157.67
162.67
654,500
+4.46(+2.82%)
Dec 28, 2018
160.50
161.15
156.63
158.21
651,800
-1.96(-1.22%)
Dec 27, 2018
158.50
160.31
154.28
160.17
661,808
-0.24(-0.15%)
Dec 26, 2018
151.25
160.96
151.19
160.41
776,547
+10.13(+6.74%)
Dec 24, 2018
149.68
152.69
147.74
150.28
403,000
-0.76(-0.50%)
Dec 21, 2018
157.35
161.71
150.40
151.04
1,334,800
-5.77(-3.68%)
Dec 20, 2018
159.76
160.57
152.11
156.81
1,014,564
-3.33(-2.08%)
Dec 19, 2018
161.18
165.89
159.76
160.14
1,369,069
-0.37(-0.23%)
Dec 18, 2018
158.48
162.27
158.47
160.51
935,923
+2.72(+1.72%)
Dec 17, 2018
157.01
159.00
153.65
157.79
1,178,953
-0.51(-0.32%)
Dec 14, 2018
161.22
164.30
157.44
158.30
835,800
-3.61(-2.23%)
Dec 13, 2018
165.48
166.68
161.51
161.91
1,013,804
-4.12(-2.48%)
Dec 12, 2018
163.44
167.32
162.01
166.03
1,006,886
+4.02(+2.48%)
Dec 11, 2018
161.12
163.74
160.08
162.01
871,297
+2.29(+1.43%)
Dec 10, 2018
159.06
160.50
154.00
159.72
1,409,549
+1.93(+1.22%)
Dec 07, 2018
166.27
169.95
157.49
157.79
1,124,900
-9.76(-5.83%)
Dec 06, 2018
164.82
167.79
161.92
167.55
1,603,978
+1.30(+0.78%)
Dec 04, 2018
171.21
172.29
163.13
166.25
1,320,500
-5.05(-2.95%)
Dec 03, 2018
168.85
171.88
164.22
171.30
1,602,604
+5.54(+3.34%)
Nov 30, 2018
168.51
172.22
165.07
165.76
5,463,800
-2.75(-1.63%)
Nov 29, 2018
167.45
168.84
163.68
168.51
1,654,405
+0.95(+0.57%)
Nov 28, 2018
158.50
169.53
152.33
167.56
4,817,221
+19.00(+12.79%)
Nov 27, 2018
148.80
150.09
146.17
148.56
1,758,588
-1.13(-0.75%)
Nov 26, 2018
149.62
152.02
148.60
149.69
1,493,451
+1.37(+0.92%)
Nov 23, 2018
147.82
150.04
147.25
148.32
623,000
-0.22(-0.15%)
Nov 21, 2018
148.54
148.54
148.54
0
+0.16(+0.11%)
Nov 20, 2018
148.75
153.15
145.16
148.38
2,170,585
-8.22(-5.25%)
Nov 19, 2018
161.52
163.82
154.70
156.60
1,750,301
-5.15(-3.18%)
Nov 16, 2018
165.76
166.25
160.70
161.75
1,728,900
-5.74(-3.43%)
Nov 15, 2018
171.68
172.53
164.67
167.49
1,542,363
-5.37(-3.11%)
Nov 14, 2018
177.58
180.27
172.64
172.86
1,441,117
-2.78(-1.58%)
Nov 13, 2018
173.05
177.10
172.59
175.64
1,385,212
+3.24(+1.88%)
Nov 12, 2018
172.01
175.12
170.98
172.40
1,535,166
+0.28(+0.16%)
Nov 09, 2018
173.31
174.48
170.18
172.12
817,100
-1.50(-0.86%)
Nov 08, 2018
171.40
174.42
171.12
173.62
742,512
+2.30(+1.34%)
Nov 07, 2018
172.33
172.75
166.51
171.32
1,185,302
-0.80(-0.46%)
Nov 06, 2018
172.96
174.73
170.75
172.12
1,042,178
-1.22(-0.70%)
Nov 05, 2018
173.19
174.75
169.67
173.34
763,445
+0.15(+0.09%)
Nov 02, 2018
174.32
177.33
170.79
173.19
997,300
-1.15(-0.66%)
Nov 01, 2018
171.62
176.69
169.45
174.34
1,074,229
+2.85(+1.66%)
Oct 31, 2018
177.88
177.88
170.66
171.49
1,174,090
-3.85(-2.20%)
Oct 30, 2018
172.61
177.17
172.27
175.34
1,176,735
+3.34(+1.94%)
Oct 29, 2018
171.95
174.90
170.39
172.00
1,616,575
+1.24(+0.73%)
Oct 26, 2018
166.36
171.62
165.19
170.76
1,439,500
+3.43(+2.05%)
Oct 25, 2018
162.89
167.72
162.51
167.33
899,094
+5.27(+3.25%)
Oct 24, 2018
161.33
167.82
161.14
162.06
1,477,496
+0.32(+0.20%)
Oct 23, 2018
157.73
163.36
156.45
161.74
988,355
+2.40(+1.51%)
Oct 22, 2018
155.97
161.01
155.60
159.34
919,413
+3.99(+2.57%)
Oct 19, 2018
156.48
158.19
154.14
155.35
1,040,100
-0.29(-0.19%)
Oct 18, 2018
159.70
159.70
154.46
155.64
767,257
-3.01(-1.90%)
Oct 17, 2018
160.74
161.32
155.67
158.65
800,046
-2.75(-1.70%)
Oct 16, 2018
158.04
162.12
156.91
161.40
1,236,863
+4.62(+2.95%)
Oct 15, 2018
155.07
157.34
154.60
156.78
987,965
+1.30(+0.84%)
Oct 12, 2018
152.54
155.95
152.14
155.48
1,231,300
+4.82(+3.20%)
Oct 11, 2018
149.24
154.93
148.06
150.66
1,277,080
+1.40(+0.94%)
Oct 10, 2018
152.90
152.90
149.05
149.26
1,159,452
-3.54(-2.32%)
Oct 09, 2018
151.89
155.78
151.89
152.80
718,673
+0.95(+0.63%)
Oct 08, 2018
152.16
152.81
149.71
151.85
1,211,023
-0.49(-0.32%)
Oct 05, 2018
152.96
154.00
150.84
152.34
959,400
-0.77(-0.50%)
Oct 04, 2018
154.51
155.15
152.18
153.11
700,791
-1.73(-1.12%)
Oct 03, 2018
155.18
156.21
153.63
154.84
715,721
+0.30(+0.19%)
Oct 02, 2018
159.09
159.93
154.34
154.54
1,069,711
-4.86(-3.05%)
Oct 01, 2018
163.21
164.79
159.34
159.40
939,108
-3.52(-2.16%)
Sep 28, 2018
164.25
164.87
162.39
162.92
856,400
-1.42(-0.86%)
Sep 27, 2018
165.20
166.84
164.12
164.34
804,297
-1.02(-0.62%)
Sep 26, 2018
162.57
166.44
161.56
165.36
1,335,517
+5.33(+3.33%)
Sep 25, 2018
158.58
160.55
158.58
160.03
839,845
+2.43(+1.54%)
Sep 24, 2018
158.29
159.84
154.34
157.60
1,320,712
-1.17(-0.74%)
Sep 21, 2018
158.10
160.61
158.06
158.77
1,112,300
+0.71(+0.45%)
Sep 20, 2018
159.89
159.89
156.21
158.06
1,079,858
-1.46(-0.92%)
Sep 19, 2018
162.11
162.46
159.02
159.52
757,275
-2.62(-1.62%)
Sep 18, 2018
160.61
164.15
160.61
162.14
877,455
+1.24(+0.77%)
Sep 17, 2018
164.00
165.50
159.46
160.90
674,813
-3.12(-1.90%)
Sep 14, 2018
165.75
166.29
163.50
164.02
499,600
-2.06(-1.24%)
Sep 13, 2018
167.34
168.94
165.75
166.08
807,749
-1.23(-0.74%)
Sep 12, 2018
169.19
170.08
164.88
167.31
800,926
-1.35(-0.80%)
Sep 11, 2018
168.05
169.09
167.11
168.66
613,789
+0.61(+0.36%)
Sep 10, 2018
169.08
170.09
167.34
168.05
812,748
-0.73(-0.43%)
Sep 07, 2018
169.00
170.31
168.56
168.78
761,700
-0.81(-0.48%)
Sep 06, 2018
172.97
174.27
169.40
169.59
836,801
-3.28(-1.90%)
Sep 05, 2018
173.90
175.48
170.65
172.87
1,282,457
-0.99(-0.57%)
Sep 04, 2018
168.00
173.96
167.82
173.86
1,419,226
+5.68(+3.38%)
Aug 31, 2018
168.18
168.18
168.18
0
+3.18(+1.93%)
Aug 30, 2018
160.70
169.44
158.62
165.00
2,775,850
-1.44(-0.87%)
Aug 29, 2018
167.00
167.90
163.25
166.44
1,346,448
-0.69(-0.41%)
Aug 28, 2018
168.19
169.27
165.70
167.13
823,431
-0.25(-0.15%)
Aug 27, 2018
168.23
169.71
166.84
167.38
931,016
-0.09(-0.05%)
Aug 24, 2018
167.57
169.18
166.62
167.47
759,100
-0.62(-0.37%)
Aug 23, 2018
166.37
168.49
165.46
168.09
679,361
+1.42(+0.85%)
Aug 22, 2018
167.00
170.33
166.26
166.67
575,156
-0.22(-0.13%)
Aug 21, 2018
169.91
172.65
166.40
166.89
967,171
-0.33(-0.20%)
Aug 20, 2018
165.95
167.54
164.19
167.22
740,905
+2.23(+1.35%)
Aug 17, 2018
161.97
165.54
160.94
164.99
454,500
+3.15(+1.95%)
Aug 16, 2018
164.10
164.10
159.51
161.84
726,663
-1.06(-0.65%)
Aug 15, 2018
164.35
164.88
161.06
162.90
1,060,356
-3.28(-1.97%)
Aug 14, 2018
160.18
166.46
160.12
166.18
928,412
+6.03(+3.77%)
Aug 13, 2018
162.01
163.25
159.09
160.15
712,587
+0.66(+0.41%)
Aug 10, 2018
158.34
160.77
158.00
159.49
421,400
+0.20(+0.13%)
Aug 09, 2018
158.36
160.67
157.48
159.29
553,984
+1.70(+1.08%)
Aug 08, 2018
156.39
158.04
155.93
157.59
945,944
+0.97(+0.62%)
Aug 07, 2018
155.59
157.15
154.30
156.62
536,116
+1.32(+0.85%)
Aug 06, 2018
154.08
155.59
151.52
155.30
530,844
+1.17(+0.76%)
Aug 03, 2018
155.85
157.00
153.21
154.13
570,300
-1.53(-0.98%)
Aug 02, 2018
150.39
156.08
149.70
155.66
609,692
+4.58(+3.03%)
Aug 01, 2018
152.53
153.49
149.67
151.08
573,003
-1.73(-1.13%)
Jul 31, 2018
151.10
153.29
149.86
152.81
420,557
+2.09(+1.39%)
Jul 30, 2018
150.15
153.48
149.39
150.72
662,484
+0.84(+0.56%)
Jul 27, 2018
153.44
153.44
149.44
149.88
496,800
-2.93(-1.92%)
Jul 26, 2018
153.48
155.31
151.58
152.81
540,977
-0.23(-0.15%)
Jul 25, 2018
152.12
153.85
151.25
153.04
535,238
+0.29(+0.19%)
Jul 24, 2018
158.30
158.73
151.82
152.75
875,528
-5.26(-3.33%)
Jul 23, 2018
154.71
158.96
154.71
158.01
850,627
+3.36(+2.17%)
Jul 20, 2018
156.07
156.95
154.50
154.65
420,537
-1.75(-1.12%)
Jul 19, 2018
154.39
156.92
153.95
156.40
556,978
+2.07(+1.34%)
Jul 18, 2018
153.40
154.53
151.98
154.33
729,681
+1.04(+0.68%)
Jul 17, 2018
148.99
154.14
148.00
153.29
823,887
+4.16(+2.79%)
Jul 16, 2018
151.66
152.34
148.74
149.13
700,054
-2.02(-1.34%)
Jul 13, 2018
147.80
151.43
147.38
151.15
771,379
+3.17(+2.14%)
Jul 12, 2018
148.69
149.60
146.63
147.98
626,948
-0.80(-0.54%)
Jul 11, 2018
150.05
150.05
147.83
148.78
453,323
-1.87(-1.24%)
Jul 10, 2018
150.92
151.15
149.47
150.65
475,282
-0.10(-0.07%)
Jul 09, 2018
152.01
152.52
149.37
150.75
499,436
-0.38(-0.25%)
Jul 06, 2018
149.94
151.64
149.62
151.13
449,421
+0.93(+0.62%)
Jul 05, 2018
150.90
151.35
148.51
150.20
476,905
+0.03(+0.02%)
Jul 03, 2018
150.17
150.17
150.17
0
+0.84(+0.56%)
Jul 02, 2018
149.14
150.02
147.47
149.33
765,813
-1.20(-0.80%)
Jun 29, 2018
150.53
150.53
962,855
-1.45(-0.95%)
Jun 28, 2018
150.59
152.65
150.19
151.98
737,636
+1.34(+0.89%)
Jun 27, 2018
152.58
155.98
150.55
150.64
1,057,361
-0.96(-0.63%)
Jun 26, 2018
148.97
152.20
148.97
151.60
930,272
+2.37(+1.59%)
Jun 25, 2018
151.16
151.48
148.37
149.23
848,914
-0.28(-0.19%)
Jun 22, 2018
152.39
152.64
147.92
149.51
1,816,757
-2.68(-1.76%)
Jun 21, 2018
149.99
152.45
149.39
152.19
906,903
-0.28(-0.18%)
Jun 20, 2018
153.65
153.89
152.06
152.47
1,014,706
-1.12(-0.73%)
Jun 19, 2018
152.84
154.06
151.71
153.59
569,827
-0.51(-0.33%)
Jun 18, 2018
153.58
155.17
152.68
154.10
665,109
-0.10(-0.06%)
Jun 15, 2018
154.34
150.98
154.20
2,589,508
+0.11(+0.07%)
Jun 14, 2018
154.92
155.61
152.37
154.09
965,184
-0.26(-0.17%)
Jun 13, 2018
156.80
158.07
153.55
154.35
923,729
-2.08(-1.33%)
Jun 12, 2018
156.77
157.46
155.76
156.43
649,740
+0.42(+0.27%)
Jun 11, 2018
156.61
158.23
155.61
156.01
560,248
-0.40(-0.26%)
Jun 08, 2018
154.08
156.84
153.75
156.41
787,820
+1.82(+1.18%)
Jun 07, 2018
156.62
157.80
154.17
154.59
957,783
-1.71(-1.09%)
Jun 06, 2018
156.65
156.30
796,043
+0.39(+0.25%)
Jun 05, 2018
152.43
156.28
151.82
155.91
2,043,696
+3.56(+2.34%)
Jun 04, 2018
150.78
152.45
149.72
152.35
1,559,931
+2.38(+1.59%)
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
.