Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Burlington Stores Inc (NY: BURL )

184.19 +5.66 (+3.17%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.