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
Barnes & Noble
(NY:
BKS
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
Jan 31, 2007
26.70
26.88
26.63
26.80
1,343,286
+0.01(+0.05%)
Jan 30, 2007
26.97
27.13
26.68
26.79
490,461
-0.10(-0.36%)
Jan 29, 2007
26.78
27.18
26.77
26.89
844,546
+0.09(+0.33%)
Jan 26, 2007
27.31
27.38
26.51
26.80
708,750
+0.03(+0.13%)
Jan 25, 2007
26.97
26.98
26.67
26.76
634,535
-0.21(-0.77%)
Jan 24, 2007
26.90
27.08
26.82
26.97
579,636
+0.17(+0.62%)
Jan 23, 2007
27.19
27.19
26.80
26.80
901,188
-0.40(-1.47%)
Jan 22, 2007
27.58
27.58
26.85
27.20
864,879
-0.32(-1.15%)
Jan 19, 2007
27.71
27.81
27.27
27.52
1,137,196
+0.10(+0.35%)
Jan 18, 2007
27.55
27.67
27.31
27.42
646,444
-0.28(-0.99%)
Jan 17, 2007
27.68
27.89
27.54
27.70
354,375
-0.02(-0.07%)
Jan 16, 2007
28.48
28.48
27.64
27.72
622,335
-0.63(-2.23%)
Jan 12, 2007
28.20
28.45
27.99
28.35
356,989
+0.21(+0.76%)
Jan 11, 2007
27.70
28.29
27.68
28.14
592,126
+0.47(+1.69%)
Jan 10, 2007
27.53
27.75
27.25
27.67
808,818
+0.14(+0.50%)
Jan 09, 2007
27.14
27.69
27.08
27.53
878,240
+0.33(+1.21%)
Jan 08, 2007
27.49
27.50
27.17
27.20
1,111,780
-0.37(-1.35%)
Jan 05, 2007
27.56
27.78
27.51
27.58
1,506,966
-0.02(-0.08%)
Jan 04, 2007
27.67
27.71
27.20
27.60
1,542,694
-0.14(-0.52%)
Jan 03, 2007
27.51
27.82
27.36
27.74
1,023,476
+0.40(+1.46%)
Dec 29, 2006
27.42
27.66
27.24
27.34
871,414
-0.14(-0.53%)
Dec 28, 2006
27.65
27.71
27.38
27.49
461,849
-0.26(-0.94%)
Dec 27, 2006
27.70
27.81
27.55
27.75
286,985
+0.12(+0.42%)
Dec 26, 2006
27.75
27.75
27.38
27.63
599,242
-0.10(-0.37%)
Dec 22, 2006
27.78
27.86
27.40
27.73
660,241
+0.04(+0.15%)
Dec 21, 2006
28.26
28.31
27.66
27.69
898,138
-0.32(-1.16%)
Dec 20, 2006
28.01
28.14
27.89
28.02
1,101,613
+0.08(+0.30%)
Dec 19, 2006
28.23
28.23
27.61
27.93
1,187,447
-0.39(-1.36%)
Dec 18, 2006
28.64
28.69
28.26
28.32
907,433
-0.15(-0.53%)
Dec 15, 2006
28.88
29.06
28.37
28.47
1,370,154
-0.21(-0.74%)
Dec 14, 2006
28.51
28.85
28.48
28.68
1,148,524
+0.16(+0.56%)
Dec 13, 2006
28.68
28.71
28.13
28.53
1,437,834
-0.10(-0.34%)
Dec 12, 2006
28.51
28.70
28.40
28.62
980,486
+0.05(+0.17%)
Dec 11, 2006
28.59
28.77
28.35
28.57
636,278
-0.01(-0.05%)
Dec 08, 2006
28.63
28.86
28.42
28.59
483,490
-0.03(-0.12%)
Dec 07, 2006
28.93
29.16
28.55
28.62
829,296
-0.28(-0.95%)
Dec 06, 2006
28.92
29.07
28.41
28.90
2,727,383
+1.26(+4.56%)
Dec 05, 2006
27.85
28.05
27.46
27.64
1,020,426
-0.21(-0.74%)
Dec 04, 2006
27.22
28.10
27.22
27.84
1,235,811
+0.69(+2.54%)
Dec 01, 2006
27.16
27.71
26.89
27.16
1,301,312
-0.40(-1.45%)
Nov 30, 2006
27.35
27.69
27.14
27.56
1,482,276
+0.31(+1.14%)
Nov 29, 2006
27.06
27.33
27.06
27.25
1,195,871
+0.23(+0.87%)
Nov 28, 2006
26.75
27.19
26.67
27.01
1,507,838
+0.17(+0.64%)
Nov 27, 2006
27.78
27.78
26.59
26.84
1,501,157
-0.48(-1.76%)
Nov 24, 2006
27.17
27.40
26.99
27.32
357,425
-0.09(-0.33%)
Nov 22, 2006
27.18
27.53
27.08
27.41
1,823,435
+0.32(+1.19%)
Nov 21, 2006
26.37
27.14
26.37
27.09
2,104,176
+0.80(+3.04%)
Nov 20, 2006
27.27
27.27
26.18
26.29
2,434,733
-0.66(-2.45%)
Nov 17, 2006
27.79
27.80
26.89
26.95
2,673,355
-0.87(-3.12%)
Nov 16, 2006
29.61
29.61
27.50
27.82
3,709,613
-1.54(-5.23%)
Nov 15, 2006
29.70
29.82
29.26
29.35
1,551,408
-0.34(-1.16%)
Nov 14, 2006
29.33
29.73
29.12
29.70
1,218,964
+0.74(+2.54%)
Nov 13, 2006
29.16
29.59
28.90
28.96
1,243,944
-0.14(-0.50%)
Nov 10, 2006
29.08
29.19
28.75
29.10
722,693
+0.16(+0.55%)
Nov 09, 2006
28.70
29.93
28.70
28.95
1,902,879
-0.10(-0.33%)
Nov 08, 2006
28.64
29.17
28.41
29.04
599,533
+0.35(+1.22%)
Nov 07, 2006
28.88
29.13
28.65
28.69
745,785
-0.02(-0.07%)
Nov 06, 2006
28.33
28.77
28.22
28.71
686,965
+0.78(+2.79%)
Nov 03, 2006
28.21
28.37
27.71
27.93
736,055
-0.14(-0.49%)
Nov 02, 2006
28.05
28.41
27.76
28.07
880,709
-0.15(-0.54%)
Nov 01, 2006
28.64
28.88
28.15
28.22
795,020
-0.22(-0.77%)
Oct 31, 2006
28.88
28.92
28.22
28.44
555,381
-0.31(-1.08%)
Oct 30, 2006
28.29
28.90
28.26
28.75
555,962
+0.48(+1.68%)
Oct 27, 2006
28.74
28.79
28.24
28.28
500,918
-0.39(-1.34%)
Oct 26, 2006
28.35
28.77
28.19
28.66
938,804
+0.60(+2.13%)
Oct 25, 2006
28.11
28.46
27.93
28.06
867,493
-0.14(-0.49%)
Oct 24, 2006
28.23
28.64
27.93
28.20
704,538
-0.03(-0.10%)
Oct 23, 2006
27.87
28.75
27.62
28.23
2,033,010
+1.32(+4.91%)
Oct 20, 2006
27.08
27.30
26.72
26.91
1,138,358
+0.23(+0.85%)
Oct 19, 2006
26.80
26.85
26.34
26.68
2,217,460
-0.06(-0.23%)
Oct 18, 2006
26.78
27.10
26.52
26.74
1,184,543
+0.03(+0.10%)
Oct 17, 2006
27.05
27.08
26.60
26.72
407,676
-0.33(-1.22%)
Oct 16, 2006
26.82
27.27
26.80
27.05
1,117,589
+0.23(+0.87%)
Oct 13, 2006
26.63
26.91
26.47
26.81
669,101
+0.09(+0.33%)
Oct 12, 2006
26.41
26.73
26.09
26.72
788,630
+0.49(+1.86%)
Oct 11, 2006
26.29
26.37
25.96
26.23
874,900
-0.14(-0.55%)
Oct 10, 2006
26.71
26.84
26.30
26.38
745,785
-0.28(-1.03%)
Oct 09, 2006
26.34
26.69
26.07
26.65
378,339
+0.27(+1.02%)
Oct 06, 2006
26.72
26.72
26.12
26.38
566,710
-0.43(-1.62%)
Oct 05, 2006
26.87
26.94
26.34
26.82
858,779
-0.05(-0.20%)
Oct 04, 2006
26.44
26.94
26.29
26.87
809,253
+0.35(+1.32%)
Oct 03, 2006
26.02
26.65
25.93
26.52
564,241
+0.51(+1.96%)
Oct 02, 2006
26.12
26.48
25.81
26.01
694,953
-0.11(-0.42%)
Sep 29, 2006
26.38
26.83
26.05
26.12
1,147,362
-0.23(-0.86%)
Sep 28, 2006
26.58
26.84
26.03
26.35
1,026,671
-0.13(-0.49%)
Sep 27, 2006
25.65
26.60
25.65
26.48
1,608,631
+0.25(+0.94%)
Sep 26, 2006
26.45
26.96
25.99
26.23
1,134,291
-0.15(-0.57%)
Sep 25, 2006
26.34
26.49
25.70
26.38
2,310,556
+1.12(+4.44%)
Sep 22, 2006
24.44
25.26
24.41
25.26
1,333,845
+0.84(+3.44%)
Sep 21, 2006
25.24
25.24
24.40
24.42
862,410
-0.81(-3.22%)
Sep 20, 2006
24.80
25.30
24.77
25.23
1,085,637
+0.55(+2.23%)
Sep 19, 2006
25.21
25.28
24.55
24.68
1,374,366
-0.29(-1.16%)
Sep 18, 2006
24.75
25.14
24.65
24.97
1,076,778
+0.04(+0.17%)
Sep 15, 2006
25.30
25.48
24.70
24.93
1,301,312
-0.10(-0.39%)
Sep 14, 2006
25.10
25.19
24.68
25.03
630,468
-0.08(-0.30%)
Sep 13, 2006
25.17
25.22
24.77
25.10
1,057,316
-0.31(-1.22%)
Sep 12, 2006
24.69
25.52
24.62
25.41
1,464,557
+0.63(+2.56%)
Sep 11, 2006
24.59
24.95
24.28
24.78
975,984
+0.19(+0.78%)
Sep 08, 2006
24.27
24.64
24.12
24.59
1,315,545
-0.02(-0.08%)
Sep 07, 2006
24.70
24.75
24.32
24.61
1,162,176
-0.08(-0.33%)
Sep 06, 2006
24.68
25.10
24.53
24.69
1,217,947
-0.58(-2.29%)
Sep 05, 2006
25.06
25.47
25.06
25.27
805,623
+0.13(+0.52%)
Sep 01, 2006
25.07
25.18
24.75
25.14
444,566
+0.10(+0.41%)
Aug 31, 2006
25.26
25.41
24.87
25.04
868,945
-0.16(-0.63%)
Aug 30, 2006
24.22
25.21
24.18
25.19
1,339,074
+1.03(+4.24%)
Aug 29, 2006
24.17
24.37
23.78
24.17
1,387,437
-0.12(-0.48%)
Aug 28, 2006
24.06
24.44
24.06
24.28
786,161
+0.22(+0.92%)
Aug 25, 2006
24.35
24.36
23.96
24.06
1,111,199
-0.37(-1.52%)
Aug 24, 2006
24.91
24.91
24.44
24.44
1,088,687
-0.32(-1.31%)
Aug 23, 2006
24.24
24.86
24.13
24.76
1,024,783
-0.07(-0.28%)
Aug 22, 2006
24.84
24.87
24.44
24.83
891,457
-0.11(-0.44%)
Aug 21, 2006
25.07
25.16
24.75
24.94
789,647
-0.55(-2.16%)
Aug 18, 2006
26.20
26.41
25.00
25.49
1,989,585
-0.17(-0.64%)
Aug 17, 2006
24.27
25.81
24.23
25.65
2,212,086
+1.32(+5.40%)
Aug 16, 2006
24.25
24.46
23.80
24.34
1,218,673
+0.16(+0.65%)
Aug 15, 2006
23.13
24.22
23.13
24.18
1,275,606
+0.43(+1.83%)
Aug 14, 2006
23.11
24.15
23.11
23.75
1,343,431
+0.73(+3.17%)
Aug 11, 2006
22.89
23.15
22.87
23.02
770,040
+0.03(+0.15%)
Aug 10, 2006
22.44
23.05
22.26
22.98
929,509
+0.55(+2.46%)
Aug 09, 2006
22.79
22.95
22.39
22.43
838,446
-0.21(-0.91%)
Aug 08, 2006
22.94
23.07
22.60
22.64
601,276
-0.25(-1.08%)
Aug 07, 2006
22.96
23.00
22.72
22.89
619,575
-0.18(-0.78%)
Aug 04, 2006
22.86
23.22
22.82
23.07
885,212
+0.34(+1.51%)
Aug 03, 2006
22.63
22.82
22.50
22.72
997,189
+0.06(+0.24%)
Aug 02, 2006
22.69
22.79
22.58
22.67
583,412
+0.02(+0.09%)
Aug 01, 2006
22.96
22.96
22.47
22.65
1,286,789
-0.43(-1.88%)
Jul 31, 2006
23.31
23.38
22.95
23.08
685,367
-0.23(-0.97%)
Jul 28, 2006
23.00
23.40
22.86
23.31
751,450
+0.44(+1.93%)
Jul 27, 2006
23.53
23.55
22.82
22.87
910,773
-0.54(-2.29%)
Jul 26, 2006
23.44
23.60
23.30
23.40
968,577
-0.19(-0.82%)
Jul 25, 2006
23.20
23.66
23.20
23.60
1,884,434
+0.34(+1.45%)
Jul 24, 2006
23.09
23.70
23.07
23.26
1,437,979
+0.17(+0.75%)
Jul 21, 2006
23.48
23.49
23.01
23.09
1,078,085
-0.39(-1.64%)
Jul 20, 2006
24.15
24.24
23.42
23.47
1,333,990
-0.67(-2.77%)
Jul 19, 2006
24.11
24.64
24.11
24.14
2,365,600
+0.03(+0.11%)
Jul 18, 2006
23.77
24.12
23.68
24.11
2,616,713
+0.36(+1.51%)
Jul 17, 2006
22.89
23.81
22.89
23.75
2,410,043
+0.83(+3.60%)
Jul 14, 2006
22.73
23.28
22.72
22.93
1,476,176
-0.52(-2.20%)
Jul 13, 2006
23.44
23.69
23.17
23.44
1,753,286
-0.35(-1.48%)
Jul 12, 2006
24.13
24.20
23.69
23.80
749,997
-0.40(-1.65%)
Jul 11, 2006
24.08
24.22
23.84
24.20
1,259,049
-0.03(-0.11%)
Jul 10, 2006
24.58
24.70
24.03
24.22
879,257
-0.43(-1.73%)
Jul 07, 2006
24.54
24.80
24.34
24.65
1,025,219
+0.06(+0.25%)
Jul 06, 2006
24.61
24.79
24.42
24.59
679,848
-0.10(-0.39%)
Jul 05, 2006
24.95
24.95
24.31
24.68
640,199
-0.38(-1.51%)
Jul 03, 2006
25.30
25.46
24.97
25.06
235,572
-0.07(-0.27%)
Jun 30, 2006
25.41
25.48
25.04
25.13
816,225
-0.22(-0.87%)
Jun 29, 2006
24.82
25.35
24.55
25.35
893,926
+0.61(+2.45%)
Jun 28, 2006
24.65
24.99
24.45
24.75
1,521,780
+0.19(+0.76%)
Jun 27, 2006
24.62
24.72
24.48
24.56
1,251,351
-0.06(-0.25%)
Jun 26, 2006
24.71
24.85
24.56
24.62
887,681
-0.09(-0.36%)
Jun 23, 2006
24.57
24.88
24.55
24.71
737,652
+0.08(+0.31%)
Jun 22, 2006
24.73
24.73
24.14
24.64
1,328,907
-0.20(-0.80%)
Jun 21, 2006
23.86
25.12
23.73
24.84
1,765,196
+0.92(+3.83%)
Jun 20, 2006
24.24
24.27
23.91
23.92
740,557
-0.23(-0.97%)
Jun 19, 2006
24.64
24.65
23.95
24.15
1,291,146
-0.48(-1.96%)
Jun 16, 2006
25.23
25.45
24.52
24.64
1,142,715
-0.25(-1.02%)
Jun 15, 2006
24.55
24.99
24.23
24.89
1,297,101
+0.41(+1.69%)
Jun 14, 2006
24.39
24.78
24.11
24.48
569,760
+0.07(+0.28%)
Jun 13, 2006
24.71
24.97
24.41
24.41
822,179
-0.48(-1.91%)
Jun 12, 2006
25.72
25.97
24.82
24.88
835,977
-0.97(-3.75%)
Jun 09, 2006
25.70
25.96
25.67
25.85
1,037,274
+0.17(+0.67%)
Jun 08, 2006
24.86
25.83
24.35
25.68
1,385,985
+0.65(+2.59%)
Jun 07, 2006
25.66
25.91
24.96
25.04
1,412,273
-0.79(-3.04%)
Jun 06, 2006
26.23
26.38
25.56
25.82
883,905
-0.41(-1.55%)
Jun 05, 2006
26.58
26.76
26.21
26.23
823,051
-0.66(-2.46%)
Jun 02, 2006
26.99
27.21
26.58
26.89
943,306
+0.06(+0.21%)
Jun 01, 2006
26.28
26.87
26.16
26.83
1,025,945
+0.54(+2.07%)
May 31, 2006
25.96
26.32
25.90
26.29
1,054,847
+0.43(+1.65%)
May 30, 2006
26.58
26.58
25.83
25.86
1,172,488
-0.72(-2.69%)
May 26, 2006
26.66
26.87
26.35
26.58
870,107
+0.00(+0.00%)
May 25, 2006
27.19
27.19
26.45
26.58
1,035,676
-0.44(-1.63%)
May 24, 2006
27.15
27.37
26.71
27.02
995,591
-0.19(-0.68%)
May 23, 2006
27.61
27.75
27.14
27.20
747,964
-0.34(-1.25%)
May 22, 2006
27.40
27.73
26.51
27.55
1,207,200
-0.03(-0.10%)
May 19, 2006
27.61
27.82
27.20
27.58
1,187,157
+0.02(+0.07%)
May 18, 2006
29.26
29.85
27.22
27.56
3,230,480
-2.39(-7.98%)
May 17, 2006
29.55
30.16
29.25
29.94
952,892
+0.40(+1.35%)
May 16, 2006
30.39
30.39
29.47
29.55
765,392
-0.90(-2.94%)
May 15, 2006
29.12
30.60
29.12
30.44
658,499
+0.66(+2.22%)
May 12, 2006
30.02
30.10
29.63
29.78
556,834
-0.21(-0.69%)
May 11, 2006
30.65
30.69
29.99
29.99
688,417
-0.75(-2.44%)
May 10, 2006
30.78
30.94
30.56
30.74
486,539
-0.17(-0.56%)
May 09, 2006
31.16
31.20
30.83
30.91
442,533
-0.31(-0.99%)
May 08, 2006
31.19
31.29
31.00
31.22
304,559
-0.10(-0.33%)
May 05, 2006
31.08
31.40
31.08
31.32
316,614
+0.28(+0.91%)
May 04, 2006
30.75
31.14
30.66
31.04
383,858
+0.30(+0.96%)
May 03, 2006
30.67
31.03
30.61
30.74
420,167
+0.03(+0.09%)
May 02, 2006
31.31
31.41
30.52
30.72
467,949
-0.48(-1.54%)
May 01, 2006
31.13
31.45
30.98
31.20
632,647
+0.16(+0.51%)
Apr 28, 2006
30.38
31.12
30.33
31.04
694,953
+0.06(+0.18%)
Apr 27, 2006
30.61
31.15
30.40
30.98
674,910
+0.20(+0.65%)
Apr 26, 2006
31.08
31.62
30.76
30.78
631,630
-0.29(-0.93%)
Apr 25, 2006
31.33
31.33
30.89
31.07
522,413
-0.17(-0.53%)
Apr 24, 2006
31.18
31.36
30.69
31.24
711,510
+0.02(+0.07%)
Apr 21, 2006
31.50
31.88
31.05
31.22
698,584
-0.13(-0.42%)
Apr 20, 2006
30.67
31.37
30.67
31.35
655,739
+0.67(+2.18%)
Apr 19, 2006
30.91
31.02
30.50
30.68
913,968
-0.16(-0.51%)
Apr 18, 2006
30.63
31.04
30.64
30.84
873,448
+0.22(+0.72%)
Apr 17, 2006
30.68
30.95
30.38
30.62
367,882
-0.23(-0.76%)
Apr 13, 2006
30.82
31.09
30.43
30.85
377,322
+0.03(+0.11%)
Apr 12, 2006
30.65
31.02
30.61
30.82
294,973
+0.08(+0.25%)
Apr 11, 2006
31.32
31.39
30.65
30.74
479,278
-0.54(-1.74%)
Apr 10, 2006
31.60
31.92
31.16
31.29
395,477
-0.28(-0.87%)
Apr 07, 2006
31.86
32.34
31.56
31.56
607,085
-0.27(-0.84%)
Apr 06, 2006
30.84
32.02
30.84
31.83
576,586
+0.39(+1.23%)
Apr 05, 2006
31.33
31.96
31.33
31.45
708,750
-0.50(-1.55%)
Apr 04, 2006
31.82
32.20
31.61
31.94
421,038
+0.20(+0.63%)
Apr 03, 2006
31.80
32.17
31.60
31.74
784,418
-0.10(-0.32%)
Mar 31, 2006
31.95
32.02
31.66
31.84
779,190
-0.01(-0.02%)
Mar 30, 2006
31.91
32.29
31.67
31.85
469,983
-0.10(-0.32%)
Mar 29, 2006
31.35
32.14
31.35
31.95
682,463
+0.73(+2.34%)
Mar 28, 2006
31.60
31.81
31.23
31.23
576,150
-0.50(-1.56%)
Mar 27, 2006
31.55
31.93
31.33
31.72
772,654
+0.10(+0.33%)
Mar 24, 2006
31.95
31.98
31.58
31.62
720,950
-0.67(-2.09%)
Mar 23, 2006
31.67
32.42
31.65
32.29
845,562
+0.54(+1.69%)
Mar 22, 2006
31.55
31.84
31.20
31.76
703,812
+0.11(+0.35%)
Mar 21, 2006
31.13
32.04
31.04
31.65
922,683
+0.32(+1.01%)
Mar 20, 2006
31.16
31.48
31.00
31.33
1,483,438
-0.41(-1.30%)
Mar 17, 2006
32.74
32.82
31.58
31.74
1,697,516
-0.90(-2.74%)
Mar 16, 2006
30.72
33.33
30.72
32.64
3,665,897
+2.88(+9.67%)
Mar 15, 2006
29.28
29.90
29.28
29.76
771,637
+0.49(+1.67%)
Mar 14, 2006
29.03
29.30
28.96
29.27
493,656
+0.19(+0.64%)
Mar 13, 2006
29.41
29.49
29.01
29.08
378,629
-0.27(-0.92%)
Mar 10, 2006
28.93
29.44
28.88
29.35
275,221
+0.43(+1.48%)
Mar 09, 2006
29.25
29.25
28.88
28.93
290,326
-0.33(-1.13%)
Mar 08, 2006
28.93
29.36
28.82
29.26
283,064
+0.20(+0.69%)
Mar 07, 2006
29.38
29.45
28.95
29.06
453,861
-0.32(-1.10%)
Mar 06, 2006
29.50
29.70
29.19
29.38
250,096
-0.18(-0.61%)
Mar 03, 2006
29.61
29.95
29.50
29.56
317,195
-0.19(-0.62%)
Mar 02, 2006
29.61
29.78
29.44
29.74
559,593
+0.07(+0.23%)
Mar 01, 2006
29.66
29.79
29.46
29.68
600,985
+0.02(+0.07%)
Feb 28, 2006
30.08
30.05
29.56
29.66
500,046
-0.43(-1.42%)
Feb 27, 2006
29.83
30.17
29.83
30.08
467,514
+0.25(+0.85%)
Feb 24, 2006
29.75
29.83
29.47
29.83
535,920
+0.08(+0.28%)
Feb 23, 2006
29.71
29.95
29.52
29.74
462,140
-0.12(-0.42%)
Feb 22, 2006
29.69
29.92
29.48
29.87
626,982
+0.18(+0.60%)
Feb 21, 2006
29.90
29.97
29.30
29.69
623,787
-0.32(-1.06%)
Feb 17, 2006
30.08
30.14
29.69
30.01
743,026
+0.14(+0.48%)
Feb 16, 2006
29.54
29.88
29.30
29.86
711,364
+0.39(+1.31%)
Feb 15, 2006
29.17
29.52
29.10
29.48
968,577
+0.21(+0.73%)
Feb 14, 2006
28.79
29.26
28.75
29.26
792,406
+0.48(+1.67%)
Feb 13, 2006
28.84
28.88
28.60
28.78
638,020
-0.06(-0.21%)
Feb 10, 2006
28.68
28.93
28.51
28.84
660,241
+0.18(+0.62%)
Feb 09, 2006
28.57
28.78
28.37
28.66
994,865
+0.13(+0.46%)
Feb 08, 2006
28.29
28.59
28.17
28.53
720,950
+0.28(+0.97%)
Feb 07, 2006
28.43
28.64
28.12
28.26
668,375
-0.17(-0.61%)
Feb 06, 2006
28.47
28.47
27.86
28.43
1,222,449
+0.04(+0.15%)
Feb 03, 2006
28.68
28.92
28.35
28.39
610,280
-0.54(-1.86%)
Feb 02, 2006
28.68
29.18
28.68
28.93
709,041
-0.25(-0.85%)
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
.