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
)
195.56
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 16, 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, 2022
222.00
226.09
220.26
225.89
799,169
+0.25(+0.11%)
Feb 25, 2022
215.74
226.35
218.64
225.64
521,657
+7.27(+3.33%)
Feb 24, 2022
205.00
219.22
204.95
218.37
1,020,023
+8.37(+3.99%)
Feb 23, 2022
212.80
218.69
209.15
210.00
1,146,789
-10.67(-4.84%)
Feb 22, 2022
223.78
230.93
218.06
220.67
890,105
-0.39(-0.18%)
Feb 18, 2022
221.06
0
+3.54(+1.63%)
Feb 17, 2022
225.81
228.14
215.37
217.52
579,976
-11.63(-5.08%)
Feb 16, 2022
230.00
232.52
226.08
229.15
349,319
-2.88(-1.24%)
Feb 15, 2022
226.37
232.45
225.42
232.03
582,368
+7.44(+3.31%)
Feb 14, 2022
230.64
233.12
223.98
224.59
501,328
-5.51(-2.39%)
Feb 11, 2022
235.80
236.58
227.23
230.10
604,843
-4.60(-1.96%)
Feb 10, 2022
230.79
242.23
230.79
234.70
589,872
+1.66(+0.71%)
Feb 09, 2022
231.47
235.35
230.89
233.04
508,213
+5.14(+2.26%)
Feb 08, 2022
222.31
229.85
220.79
227.90
426,147
+5.15(+2.31%)
Feb 07, 2022
223.33
226.40
219.02
222.75
565,849
-0.65(-0.29%)
Feb 04, 2022
226.79
229.05
219.42
223.40
735,867
-5.55(-2.42%)
Feb 03, 2022
228.82
233.90
228.95
937,473
-2.11(-0.91%)
Feb 02, 2022
239.64
240.00
229.51
231.06
688,731
-7.21(-3.03%)
Feb 01, 2022
237.41
243.94
235.45
238.27
646,207
+1.34(+0.57%)
Jan 31, 2022
229.31
237.21
236.93
593,940
+6.64(+2.88%)
Jan 28, 2022
224.10
230.59
218.00
230.29
627,142
+5.81(+2.59%)
Jan 27, 2022
233.87
237.10
223.55
224.48
649,031
-4.84(-2.11%)
Jan 26, 2022
233.46
239.00
227.72
229.32
1,002,187
-2.35(-1.01%)
Jan 25, 2022
226.39
236.65
225.09
231.67
1,558,876
+2.07(+0.90%)
Jan 24, 2022
206.70
230.08
206.70
229.60
1,492,617
+15.75(+7.36%)
Jan 21, 2022
214.50
216.96
208.13
213.85
1,097,297
-1.98(-0.92%)
Jan 20, 2022
219.54
225.12
215.01
215.83
1,455,460
-8.17(-3.65%)
Jan 19, 2022
223.00
229.60
220.38
224.00
1,234,008
+4.92(+2.25%)
Jan 18, 2022
224.60
226.44
217.64
219.08
1,201,236
-10.91(-4.74%)
Jan 14, 2022
229.99
0
-9.18(-3.84%)
Jan 13, 2022
245.92
249.25
238.33
239.17
644,217
-6.15(-2.51%)
Jan 12, 2022
247.60
252.00
242.15
245.32
694,307
-2.35(-0.95%)
Jan 11, 2022
246.61
251.02
242.24
247.67
760,704
+0.67(+0.27%)
Jan 10, 2022
250.69
252.62
233.66
247.00
2,649,178
-6.48(-2.56%)
Jan 07, 2022
265.62
266.35
251.38
253.48
1,373,888
-15.31(-5.70%)
Jan 06, 2022
271.41
276.35
267.38
268.79
481,614
-5.53(-2.02%)
Jan 05, 2022
283.56
286.30
274.18
274.32
607,833
-10.53(-3.70%)
Jan 04, 2022
289.00
291.26
284.08
284.85
528,742
-4.15(-1.44%)
Jan 03, 2022
289.41
292.96
288.00
289.00
584,577
-2.51(-0.86%)
Dec 31, 2021
294.12
294.12
290.46
291.51
251,042
-1.72(-0.59%)
Dec 30, 2021
290.77
295.30
290.56
293.23
333,280
+1.17(+0.40%)
Dec 29, 2021
289.87
293.07
288.30
292.06
233,899
+2.22(+0.77%)
Dec 28, 2021
287.73
291.92
287.73
289.84
495,960
+0.60(+0.21%)
Dec 27, 2021
287.20
289.46
285.40
289.24
412,152
+2.05(+0.71%)
Dec 23, 2021
286.80
289.15
283.60
287.19
485,156
+0.99(+0.35%)
Dec 22, 2021
281.33
286.20
280.02
286.20
788,028
+3.71(+1.31%)
Dec 21, 2021
274.12
282.55
273.66
282.49
609,666
+10.67(+3.93%)
Dec 20, 2021
272.15
272.56
267.00
271.82
659,935
-5.42(-1.95%)
Dec 17, 2021
267.08
278.06
263.12
277.24
922,116
+5.86(+2.16%)
Dec 16, 2021
285.18
286.20
270.68
271.38
720,138
-7.54(-2.70%)
Dec 15, 2021
278.12
281.36
273.60
278.92
647,198
-1.16(-0.41%)
Dec 14, 2021
277.01
285.83
276.11
280.08
650,730
+1.91(+0.69%)
Dec 13, 2021
287.47
291.10
277.48
278.17
570,206
-11.03(-3.81%)
Dec 10, 2021
289.63
290.21
284.54
289.20
380,051
+1.56(+0.54%)
Dec 09, 2021
287.49
289.61
284.88
287.64
527,414
-2.21(-0.76%)
Dec 08, 2021
294.68
295.18
288.42
289.85
438,107
-3.47(-1.18%)
Dec 07, 2021
292.00
296.36
289.27
293.32
604,848
+5.17(+1.79%)
Dec 06, 2021
293.54
294.65
286.73
288.15
632,053
-0.41(-0.14%)
Dec 03, 2021
291.78
292.67
285.18
288.56
817,660
-4.44(-1.52%)
Dec 02, 2021
281.85
296.27
281.36
293.00
1,025,007
+12.34(+4.40%)
Dec 01, 2021
295.92
304.18
280.40
280.66
1,202,598
-12.47(-4.25%)
Nov 30, 2021
290.82
293.81
287.56
293.13
1,160,999
-0.24(-0.08%)
Nov 29, 2021
297.00
297.00
285.59
293.37
1,154,715
+9.52(+3.35%)
Nov 26, 2021
281.72
286.57
275.42
283.85
917,376
-6.24(-2.15%)
Nov 24, 2021
281.95
293.31
274.42
290.09
1,572,214
+4.54(+1.59%)
Nov 23, 2021
271.99
292.30
268.82
285.55
2,313,457
+22.55(+8.57%)
Nov 22, 2021
268.56
269.54
259.78
263.00
712,705
-1.97(-0.74%)
Nov 19, 2021
271.51
272.96
262.30
264.97
831,543
-9.95(-3.62%)
Nov 18, 2021
279.02
275.55
274.29
274.92
660,262
-0.86(-0.31%)
Nov 17, 2021
281.90
288.68
272.02
275.78
1,170,274
+1.43(+0.52%)
Nov 16, 2021
273.10
275.29
270.51
274.35
666,420
+3.69(+1.36%)
Nov 15, 2021
272.21
275.37
269.83
270.66
860,790
+1.14(+0.42%)
Nov 12, 2021
271.76
272.12
265.66
269.52
1,039,596
-0.30(-0.11%)
Nov 11, 2021
283.17
286.82
269.80
269.82
1,376,709
-22.81(-7.79%)
Nov 10, 2021
297.62
291.54
292.63
399,435
-6.62(-2.21%)
Nov 09, 2021
293.42
299.31
293.42
299.25
311,327
+5.82(+1.98%)
Nov 08, 2021
297.90
299.41
291.80
293.43
375,854
-4.45(-1.49%)
Nov 05, 2021
298.01
301.53
294.97
297.88
418,911
+4.04(+1.37%)
Nov 04, 2021
290.08
294.82
288.44
293.84
397,032
+3.00(+1.03%)
Nov 03, 2021
287.78
293.00
286.00
290.84
449,530
+3.78(+1.32%)
Nov 02, 2021
286.79
288.73
284.46
287.06
466,910
-0.29(-0.10%)
Nov 01, 2021
276.48
288.20
276.29
287.35
638,379
+11.06(+4.00%)
Oct 29, 2021
273.84
278.75
273.34
276.29
383,880
+0.43(+0.16%)
Oct 28, 2021
274.05
276.19
272.39
275.86
662,937
+4.35(+1.60%)
Oct 27, 2021
278.56
279.36
267.68
271.51
887,665
-5.66(-2.04%)
Oct 26, 2021
279.67
277.17
257,778
+0.18(+0.06%)
Oct 25, 2021
279.44
281.19
276.49
276.99
264,511
-1.35(-0.49%)
Oct 22, 2021
279.07
280.41
274.91
278.34
339,831
-2.53(-0.90%)
Oct 21, 2021
276.09
282.46
275.07
280.87
370,688
+4.91(+1.78%)
Oct 20, 2021
275.29
282.56
273.48
275.96
712,667
+3.25(+1.19%)
Oct 19, 2021
277.00
277.00
269.73
272.71
561,891
-2.82(-1.02%)
Oct 18, 2021
268.29
276.11
266.62
275.53
728,064
+6.60(+2.45%)
Oct 15, 2021
271.62
273.07
268.11
268.93
658,365
-0.86(-0.32%)
Oct 14, 2021
251.98
271.63
251.19
269.79
981,809
+5.62(+2.13%)
Oct 13, 2021
268.20
270.24
264.07
264.17
794,783
-3.46(-1.29%)
Oct 12, 2021
267.28
269.40
265.64
267.63
667,105
+1.95(+0.73%)
Oct 11, 2021
275.91
277.17
265.50
265.68
766,255
-11.77(-4.24%)
Oct 08, 2021
278.55
279.58
275.63
277.45
635,777
-1.27(-0.46%)
Oct 07, 2021
272.25
281.07
272.25
278.72
622,907
+8.16(+3.02%)
Oct 06, 2021
274.99
277.84
269.56
270.56
634,113
-6.87(-2.48%)
Oct 05, 2021
277.27
282.78
276.23
277.43
591,125
+0.19(+0.07%)
Oct 04, 2021
282.72
285.75
275.77
277.24
712,254
-7.70(-2.70%)
Oct 01, 2021
284.28
288.78
281.26
284.94
647,170
+1.37(+0.48%)
Sep 30, 2021
301.30
301.30
283.01
283.57
907,016
-19.61(-6.47%)
Sep 29, 2021
305.38
308.80
302.96
303.18
339,956
+0.11(+0.04%)
Sep 28, 2021
307.35
307.56
300.42
303.07
361,740
-4.77(-1.55%)
Sep 27, 2021
306.41
314.71
306.41
307.84
392,535
+2.98(+0.98%)
Sep 24, 2021
301.99
308.00
300.21
304.86
409,756
+1.58(+0.52%)
Sep 23, 2021
299.42
305.99
296.24
303.28
526,617
+6.55(+2.21%)
Sep 22, 2021
296.21
299.41
293.92
296.73
412,281
+2.59(+0.88%)
Sep 21, 2021
294.84
296.46
291.70
294.14
311,838
+1.88(+0.64%)
Sep 20, 2021
292.70
296.90
288.12
292.26
648,393
-3.90(-1.32%)
Sep 17, 2021
293.77
300.22
293.77
296.16
1,259,264
+3.75(+1.28%)
Sep 16, 2021
289.28
293.50
287.28
292.41
482,947
+4.82(+1.68%)
Sep 15, 2021
288.09
288.68
283.95
287.59
418,810
-2.84(-0.98%)
Sep 14, 2021
291.25
291.25
284.83
290.43
512,698
+0.54(+0.19%)
Sep 13, 2021
288.85
290.59
285.75
289.89
599,190
+2.74(+0.95%)
Sep 10, 2021
294.55
295.93
287.01
287.15
667,001
-7.03(-2.39%)
Sep 09, 2021
291.91
298.96
291.43
294.18
606,062
+1.98(+0.68%)
Sep 08, 2021
296.54
298.10
290.30
292.20
889,747
-4.89(-1.65%)
Sep 07, 2021
297.99
299.85
295.42
297.09
606,794
-0.41(-0.14%)
Sep 03, 2021
301.24
302.16
294.14
297.50
567,517
-4.98(-1.65%)
Sep 02, 2021
303.80
305.13
301.01
302.48
724,470
-1.65(-0.54%)
Sep 01, 2021
300.45
305.23
298.27
304.13
1,105,912
+4.64(+1.55%)
Aug 31, 2021
301.41
302.70
298.84
299.49
971,170
-2.24(-0.74%)
Aug 30, 2021
308.51
309.70
300.13
301.73
1,822,434
-7.80(-2.52%)
Aug 27, 2021
315.00
318.35
308.56
309.53
1,117,538
-8.48(-2.67%)
Aug 26, 2021
320.29
324.00
312.30
318.01
2,782,756
-32.14(-9.18%)
Aug 25, 2021
345.77
351.50
343.29
350.15
721,328
+4.16(+1.20%)
Aug 24, 2021
342.48
348.19
341.08
345.99
698,863
+3.96(+1.16%)
Aug 23, 2021
350.43
352.19
341.64
342.03
608,866
-5.49(-1.58%)
Aug 20, 2021
347.81
350.14
343.19
347.52
497,745
-1.37(-0.39%)
Aug 19, 2021
333.41
349.49
330.71
348.89
599,957
+11.84(+3.51%)
Aug 18, 2021
328.70
341.03
327.19
337.05
1,077,774
+8.06(+2.45%)
Aug 17, 2021
339.34
339.34
327.75
328.99
789,239
-11.81(-3.47%)
Aug 16, 2021
343.38
344.16
339.02
340.80
610,422
-2.05(-0.60%)
Aug 13, 2021
344.59
347.48
340.65
342.85
445,728
-3.15(-0.91%)
Aug 12, 2021
355.19
357.08
345.84
346.00
363,163
-6.64(-1.88%)
Aug 11, 2021
353.73
357.34
349.13
352.64
291,022
+0.44(+0.12%)
Aug 10, 2021
334.56
353.50
333.62
352.20
735,839
+18.44(+5.52%)
Aug 09, 2021
337.00
338.50
331.05
333.76
194,661
-4.49(-1.33%)
Aug 06, 2021
337.03
339.32
336.04
338.25
203,417
+2.56(+0.76%)
Aug 05, 2021
334.89
339.40
333.76
335.69
228,549
+3.11(+0.94%)
Aug 04, 2021
335.73
340.00
331.23
332.58
337,768
-6.08(-1.80%)
Aug 03, 2021
331.36
338.87
328.23
338.66
226,073
+8.05(+2.43%)
Aug 02, 2021
336.82
337.41
330.08
330.61
335,332
-4.19(-1.25%)
Jul 30, 2021
326.64
338.48
326.64
334.80
467,767
+5.28(+1.60%)
Jul 29, 2021
325.93
331.52
324.48
329.52
186,646
+5.02(+1.55%)
Jul 28, 2021
323.46
326.89
320.68
324.50
185,210
-0.34(-0.10%)
Jul 27, 2021
327.95
331.38
323.62
324.84
560,169
-4.89(-1.48%)
Jul 26, 2021
329.41
333.43
328.35
329.73
233,119
-0.24(-0.07%)
Jul 23, 2021
324.53
330.60
323.89
329.97
251,752
+4.79(+1.47%)
Jul 22, 2021
327.24
327.88
321.09
325.18
250,602
-0.70(-0.21%)
Jul 21, 2021
321.49
327.06
321.35
325.88
358,668
+7.15(+2.24%)
Jul 20, 2021
313.07
320.68
309.29
318.73
659,841
+7.44(+2.39%)
Jul 19, 2021
314.98
317.77
308.76
311.29
472,673
-9.19(-2.87%)
Jul 16, 2021
332.04
332.28
319.43
320.48
369,220
-9.10(-2.76%)
Jul 15, 2021
328.87
332.49
326.80
329.58
301,286
-1.30(-0.39%)
Jul 14, 2021
329.95
334.88
329.69
330.88
285,559
+1.17(+0.35%)
Jul 13, 2021
329.91
330.39
327.50
329.71
376,235
-0.57(-0.17%)
Jul 12, 2021
327.58
332.27
323.78
330.28
368,287
+0.39(+0.12%)
Jul 09, 2021
327.45
331.57
324.63
329.89
282,652
+7.69(+2.39%)
Jul 08, 2021
320.13
326.36
315.67
322.20
415,747
-2.79(-0.86%)
Jul 07, 2021
335.22
336.43
323.93
324.99
508,046
-9.70(-2.90%)
Jul 06, 2021
331.59
336.14
328.53
334.69
396,936
+2.76(+0.83%)
Jul 02, 2021
327.95
332.99
325.43
331.93
239,502
+5.66(+1.73%)
Jul 01, 2021
322.82
328.07
322.70
326.27
333,541
+4.28(+1.33%)
Jun 30, 2021
319.13
323.26
317.23
321.99
466,584
+3.26(+1.02%)
Jun 29, 2021
319.74
322.64
318.13
318.73
450,411
-0.37(-0.12%)
Jun 28, 2021
323.71
324.55
316.39
319.10
427,850
-6.92(-2.12%)
Jun 25, 2021
323.50
329.20
319.25
326.02
962,444
+3.41(+1.06%)
Jun 24, 2021
318.55
323.69
316.43
322.61
780,797
+7.97(+2.53%)
Jun 23, 2021
315.18
317.38
312.86
314.64
469,627
-0.32(-0.10%)
Jun 22, 2021
311.27
314.98
307.93
314.96
355,541
+4.88(+1.57%)
Jun 21, 2021
303.29
310.42
302.03
310.08
290,630
+8.50(+2.82%)
Jun 18, 2021
301.27
305.55
300.67
301.58
594,825
-3.18(-1.04%)
Jun 17, 2021
310.28
310.80
300.12
304.76
334,738
-5.55(-1.79%)
Jun 16, 2021
306.35
310.62
302.79
310.31
380,544
+4.08(+1.33%)
Jun 15, 2021
309.50
309.85
302.11
306.23
508,927
-3.65(-1.18%)
Jun 14, 2021
311.49
311.83
307.20
309.88
308,931
-3.43(-1.09%)
Jun 11, 2021
304.02
313.39
302.86
313.31
631,986
+9.45(+3.11%)
Jun 10, 2021
304.93
308.06
300.05
303.86
247,197
-1.13(-0.37%)
Jun 09, 2021
307.36
309.06
302.94
304.99
262,130
-3.07(-1.00%)
Jun 08, 2021
304.85
309.19
302.37
308.06
413,898
+4.39(+1.45%)
Jun 07, 2021
302.96
305.82
300.19
303.67
330,149
-0.69(-0.23%)
Jun 04, 2021
303.45
306.18
299.87
304.36
446,318
+0.98(+0.32%)
Jun 03, 2021
305.66
308.32
300.44
303.38
475,475
-3.90(-1.27%)
Jun 02, 2021
314.37
314.37
306.17
307.28
756,371
-7.18(-2.28%)
Jun 01, 2021
325.26
326.19
310.80
314.46
783,110
-8.91(-2.76%)
May 28, 2021
330.00
330.09
319.00
323.37
579,137
-1.28(-0.39%)
May 27, 2021
328.20
330.00
320.29
324.65
1,155,383
-3.55(-1.08%)
May 26, 2021
323.57
332.69
321.25
328.20
872,109
+6.41(+1.99%)
May 25, 2021
322.89
325.92
321.21
321.79
419,778
+1.18(+0.37%)
May 24, 2021
324.41
324.41
320.35
320.61
347,607
-2.06(-0.64%)
May 21, 2021
324.54
327.99
320.81
322.67
413,984
+1.23(+0.38%)
May 20, 2021
324.58
326.99
315.74
321.44
476,995
-3.60(-1.11%)
May 19, 2021
322.31
326.82
317.86
325.04
356,660
-2.53(-0.77%)
May 18, 2021
337.03
339.28
327.43
327.57
437,636
-8.56(-2.55%)
May 17, 2021
331.58
336.68
330.83
336.13
524,831
+2.37(+0.71%)
May 14, 2021
321.71
334.94
321.68
333.76
634,967
+17.10(+5.40%)
May 13, 2021
314.29
323.29
314.29
316.66
563,491
+2.54(+0.81%)
May 12, 2021
327.96
328.50
312.71
314.12
844,123
-15.09(-4.58%)
May 11, 2021
324.29
329.57
320.00
329.21
434,154
+0.56(+0.17%)
May 10, 2021
331.38
334.18
328.03
328.65
358,326
-2.36(-0.71%)
May 07, 2021
323.84
331.65
323.84
331.01
298,483
+6.37(+1.96%)
May 06, 2021
328.76
330.89
321.11
324.64
259,704
-2.05(-0.63%)
May 05, 2021
326.56
330.94
323.96
326.69
457,853
+2.17(+0.67%)
May 04, 2021
322.95
326.57
319.50
324.52
474,348
-2.21(-0.68%)
May 03, 2021
327.76
329.17
323.95
326.73
447,087
+0.40(+0.12%)
Apr 30, 2021
324.45
326.59
320.86
326.33
503,700
+4.62(+1.44%)
Apr 29, 2021
321.00
325.77
320.51
321.71
409,195
+1.77(+0.55%)
Apr 28, 2021
324.24
325.12
319.52
319.94
291,274
-4.79(-1.48%)
Apr 27, 2021
324.00
326.53
321.99
324.73
467,525
+3.16(+0.98%)
Apr 26, 2021
328.70
331.17
319.70
321.57
327,015
-6.47(-1.97%)
Apr 23, 2021
325.77
330.08
323.06
328.04
339,600
+4.95(+1.53%)
Apr 22, 2021
321.82
325.59
320.38
323.09
243,400
+1.03(+0.32%)
Apr 21, 2021
321.17
324.78
319.68
322.06
308,254
+3.36(+1.05%)
Apr 20, 2021
318.51
320.95
312.76
318.70
402,396
-2.18(-0.68%)
Apr 19, 2021
322.98
325.71
320.10
320.88
439,605
-3.85(-1.19%)
Apr 16, 2021
329.20
329.20
321.68
324.73
236,000
+0.06(+0.02%)
Apr 15, 2021
327.50
329.78
322.33
324.67
667,122
-1.10(-0.34%)
Apr 14, 2021
325.50
330.50
324.46
325.77
591,562
+0.43(+0.13%)
Apr 13, 2021
324.20
325.75
319.89
325.34
519,168
-0.08(-0.02%)
Apr 12, 2021
321.52
325.50
320.80
325.42
788,547
+0.72(+0.22%)
Apr 09, 2021
314.04
324.99
311.10
324.70
774,100
+11.66(+3.72%)
Apr 08, 2021
308.61
314.12
303.29
313.04
801,006
+6.41(+2.09%)
Apr 07, 2021
305.62
308.68
302.15
306.63
479,110
+1.14(+0.37%)
Apr 06, 2021
298.98
308.24
298.98
305.49
657,441
+5.41(+1.80%)
Apr 05, 2021
303.92
304.04
299.27
300.08
433,383
+0.79(+0.26%)
Apr 01, 2021
299.75
301.19
296.53
299.29
465,100
+0.49(+0.16%)
Mar 31, 2021
304.60
308.51
298.71
298.80
734,651
-5.91(-1.94%)
Mar 30, 2021
294.15
305.32
293.64
304.71
522,472
+10.19(+3.46%)
Mar 29, 2021
292.41
295.81
290.62
294.52
399,135
+0.48(+0.16%)
Mar 26, 2021
295.34
295.73
288.80
294.04
443,800
+1.64(+0.56%)
Mar 25, 2021
287.33
293.61
284.51
292.40
636,355
+3.60(+1.25%)
Mar 24, 2021
295.18
298.73
288.60
288.80
449,275
-5.63(-1.91%)
Mar 23, 2021
299.15
302.05
293.64
294.43
978,167
-9.57(-3.15%)
Mar 22, 2021
306.72
307.81
300.44
304.00
856,900
-3.00(-0.98%)
Mar 19, 2021
307.94
309.57
302.75
307.00
1,430,800
+0.04(+0.01%)
Mar 18, 2021
306.79
316.47
304.22
306.96
726,691
+0.65(+0.21%)
Mar 17, 2021
306.11
310.50
304.72
306.31
826,707
-2.24(-0.73%)
Mar 16, 2021
316.34
316.34
305.38
308.55
568,663
-8.65(-2.73%)
Mar 15, 2021
311.10
321.86
310.61
317.20
608,353
+5.69(+1.83%)
Mar 12, 2021
303.11
311.74
300.30
311.51
430,800
+8.71(+2.88%)
Mar 11, 2021
294.66
303.57
292.60
302.80
504,156
+9.42(+3.21%)
Mar 10, 2021
305.57
307.61
292.74
293.38
648,194
-10.73(-3.53%)
Mar 09, 2021
307.30
308.88
299.96
304.11
787,006
-0.05(-0.02%)
Mar 08, 2021
279.85
304.89
278.33
304.16
1,039,331
+24.81(+8.88%)
Mar 05, 2021
286.79
288.80
274.08
279.35
1,161,700
-2.64(-0.94%)
Mar 04, 2021
279.80
296.45
278.10
281.99
2,382,532
+28.38(+11.19%)
Mar 03, 2021
256.47
256.64
252.21
253.61
815,041
-4.93(-1.91%)
Mar 02, 2021
262.09
265.19
257.96
258.54
413,708
-5.43(-2.06%)
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
.