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 29, 2010
12.39
12.39
11.87
12.04
2,133,576
-0.22(-1.80%)
Jan 28, 2010
12.48
12.56
12.26
12.26
1,612,251
-0.19(-1.49%)
Jan 27, 2010
13.56
13.56
12.19
12.44
5,201,687
-1.12(-8.27%)
Jan 26, 2010
12.08
14.28
12.08
13.56
13,291,955
+1.60(+13.35%)
Jan 25, 2010
12.51
12.51
11.83
11.97
2,490,144
-0.43(-3.44%)
Jan 22, 2010
12.59
12.72
12.27
12.39
2,230,528
-0.22(-1.75%)
Jan 21, 2010
12.72
12.72
12.22
12.61
2,589,907
-0.08(-0.60%)
Jan 20, 2010
12.61
12.91
12.40
12.69
2,420,353
-0.01(-0.11%)
Jan 19, 2010
12.39
12.75
12.19
12.70
2,518,383
+0.32(+2.61%)
Jan 15, 2010
12.72
12.38
12.38
12.38
2,332,487
-0.14(-1.10%)
Jan 14, 2010
13.01
13.01
12.46
12.52
1,702,319
-0.43(-3.30%)
Jan 13, 2010
12.46
12.98
12.39
12.94
2,707,671
+0.55(+4.45%)
Jan 12, 2010
12.61
12.68
12.21
12.39
1,967,230
-0.10(-0.77%)
Jan 11, 2010
12.59
12.66
12.13
12.49
2,684,242
-0.11(-0.87%)
Jan 08, 2010
12.85
12.85
12.45
12.60
1,828,360
-0.28(-2.14%)
Jan 07, 2010
12.91
13.21
12.81
12.88
1,570,577
-0.34(-2.55%)
Jan 06, 2010
13.29
13.42
13.05
13.21
1,022,457
-0.06(-0.42%)
Jan 05, 2010
13.32
13.63
13.19
13.27
1,676,972
+0.06(+0.42%)
Jan 04, 2010
13.24
13.36
13.12
13.21
1,156,803
+0.08(+0.63%)
Dec 31, 2009
13.02
13.13
13.13
13.13
3,066,944
+0.12(+0.90%)
Dec 30, 2009
12.79
13.05
12.78
13.01
1,322,581
+0.14(+1.07%)
Dec 29, 2009
13.14
13.23
12.74
12.88
1,827,720
-0.25(-1.89%)
Dec 28, 2009
13.33
13.43
12.97
13.12
1,238,473
-0.19(-1.40%)
Dec 24, 2009
13.26
13.42
13.07
13.31
625,190
+0.14(+1.10%)
Dec 23, 2009
13.09
13.21
12.98
13.16
1,276,657
+0.06(+0.47%)
Dec 22, 2009
13.21
13.42
12.94
13.10
1,621,151
+0.06(+0.47%)
Dec 21, 2009
12.78
13.25
12.64
13.04
1,860,997
+0.38(+2.99%)
Dec 18, 2009
12.80
13.03
12.61
12.66
3,017,275
-0.12(-0.97%)
Dec 17, 2009
13.23
13.35
12.71
12.79
3,166,567
-0.43(-3.23%)
Dec 16, 2009
13.37
13.38
13.15
13.21
2,149,771
+0.01(+0.05%)
Dec 15, 2009
13.43
13.71
12.99
13.21
2,611,026
-0.17(-1.24%)
Dec 14, 2009
13.43
13.44
13.31
13.37
1,844,526
-0.13(-0.97%)
Dec 11, 2009
13.60
13.85
13.33
13.50
2,294,689
+0.03(+0.26%)
Dec 10, 2009
13.77
13.86
13.24
13.47
2,653,344
-0.14(-1.06%)
Dec 09, 2009
14.52
14.52
13.52
13.61
1,692,624
-0.37(-2.66%)
Dec 08, 2009
14.27
14.69
13.88
13.98
3,055,440
-0.49(-3.38%)
Dec 07, 2009
14.82
14.82
14.43
14.47
2,133,383
-0.41(-2.73%)
Dec 04, 2009
15.19
15.51
14.38
14.88
3,674,648
+0.01(+0.09%)
Dec 03, 2009
16.02
16.02
14.84
14.87
3,090,575
-1.12(-7.02%)
Dec 02, 2009
16.06
16.72
15.77
15.99
2,579,019
+0.12(+0.74%)
Dec 01, 2009
16.37
16.37
15.63
15.87
2,876,796
-0.20(-1.24%)
Nov 30, 2009
16.96
17.17
15.84
16.07
3,458,577
-0.72(-4.31%)
Nov 27, 2009
16.46
17.01
16.03
16.79
933,266
-0.25(-1.49%)
Nov 25, 2009
15.68
17.26
15.49
17.05
3,372,378
+1.93(+12.75%)
Nov 24, 2009
14.89
16.19
14.64
15.12
4,370,048
-1.07(-6.63%)
Nov 23, 2009
15.64
16.26
15.25
16.19
4,292,447
+0.84(+5.47%)
Nov 20, 2009
15.48
15.63
14.87
15.35
3,525,484
-0.01(-0.04%)
Nov 19, 2009
15.18
15.59
14.87
15.36
3,519,323
+0.12(+0.77%)
Nov 18, 2009
15.23
15.37
14.65
15.24
2,947,965
+0.06(+0.41%)
Nov 17, 2009
14.46
15.19
14.36
15.18
5,635,200
+1.07(+7.56%)
Nov 16, 2009
14.06
14.38
13.94
14.12
3,235,396
+0.31(+2.24%)
Nov 13, 2009
13.72
14.01
13.67
13.81
3,950,856
-0.03(-0.20%)
Nov 12, 2009
14.28
14.28
13.64
13.83
2,843,865
-0.28(-1.95%)
Nov 11, 2009
13.65
14.18
13.44
14.11
5,036,223
+0.61(+4.54%)
Nov 10, 2009
12.76
13.61
12.74
13.50
5,763,471
+0.72(+5.60%)
Nov 09, 2009
11.87
12.84
11.73
12.78
3,674,192
+1.04(+8.86%)
Nov 06, 2009
11.61
11.84
11.57
11.74
1,498,368
+0.12(+1.07%)
Nov 05, 2009
11.89
11.89
11.45
11.62
1,698,030
+0.00(+0.00%)
Nov 04, 2009
11.62
11.86
11.48
11.62
2,103,066
+0.07(+0.60%)
Nov 03, 2009
11.60
11.68
11.22
11.55
2,877,343
+0.08(+0.72%)
Nov 02, 2009
11.52
11.79
11.09
11.46
2,750,622
+0.03(+0.24%)
Oct 30, 2009
11.66
11.95
11.38
11.44
4,214,733
-0.12(-1.07%)
Oct 29, 2009
11.87
12.04
11.51
11.56
2,313,237
+0.19(+1.70%)
Oct 28, 2009
11.90
12.04
11.36
11.37
1,672,656
-0.46(-3.90%)
Oct 27, 2009
12.03
12.10
11.67
11.83
2,985,539
-0.21(-1.77%)
Oct 26, 2009
12.43
12.73
11.97
12.04
3,539,586
-0.42(-3.37%)
Oct 23, 2009
12.35
12.48
12.29
12.46
4,595,797
-0.49(-3.77%)
Oct 22, 2009
12.63
12.98
12.63
12.95
1,696,697
+0.28(+2.23%)
Oct 21, 2009
13.07
13.18
12.67
12.67
2,781,914
-0.34(-2.64%)
Oct 20, 2009
12.97
13.14
12.93
13.01
4,786,358
-0.80(-5.78%)
Oct 19, 2009
13.77
14.11
13.60
13.81
2,444,877
-0.03(-0.20%)
Oct 16, 2009
14.13
14.13
13.43
13.84
3,169,022
-0.50(-3.50%)
Oct 15, 2009
14.43
14.43
14.16
14.34
1,663,234
-0.06(-0.38%)
Oct 14, 2009
14.25
14.61
14.12
14.40
2,823,083
+0.30(+2.15%)
Oct 13, 2009
14.27
14.37
14.07
14.09
2,312,883
-0.10(-0.73%)
Oct 12, 2009
14.47
14.60
14.14
14.20
1,720,692
-0.16(-1.10%)
Oct 09, 2009
14.62
14.82
14.29
14.36
2,709,259
-0.19(-1.33%)
Oct 08, 2009
16.27
16.31
14.34
14.55
6,379,028
-1.90(-11.55%)
Oct 07, 2009
16.39
16.50
16.17
16.45
1,588,385
+0.05(+0.29%)
Oct 06, 2009
15.75
16.41
15.64
16.40
1,797,650
+0.74(+4.75%)
Oct 05, 2009
15.00
15.77
14.91
15.66
1,876,256
+0.76(+5.08%)
Oct 02, 2009
14.69
15.05
14.64
14.90
1,819,556
+0.02(+0.14%)
Oct 01, 2009
15.30
15.32
14.68
14.88
1,309,369
-0.42(-2.75%)
Sep 30, 2009
15.11
15.56
14.75
15.30
2,028,146
+0.30(+1.97%)
Sep 29, 2009
14.98
15.17
14.81
15.00
1,464,539
-0.04(-0.27%)
Sep 28, 2009
14.74
15.14
14.69
15.04
1,110,718
+0.34(+2.34%)
Sep 25, 2009
14.89
15.13
14.67
14.70
717,392
-0.22(-1.48%)
Sep 24, 2009
15.19
15.28
14.67
14.92
679,407
-0.25(-1.63%)
Sep 23, 2009
15.15
15.42
15.03
15.17
935,503
+0.12(+0.82%)
Sep 22, 2009
15.31
15.38
15.00
15.04
1,021,601
-0.11(-0.73%)
Sep 21, 2009
15.23
15.38
14.93
15.15
1,946,502
-0.21(-1.39%)
Sep 18, 2009
15.30
15.43
15.06
15.37
1,768,036
+0.10(+0.63%)
Sep 17, 2009
15.19
15.47
15.07
15.27
813,852
+0.03(+0.23%)
Sep 16, 2009
15.14
15.36
15.02
15.24
1,020,142
+0.16(+1.05%)
Sep 15, 2009
14.87
15.13
14.57
15.08
1,238,817
+0.21(+1.39%)
Sep 14, 2009
14.11
14.87
13.97
14.87
1,691,064
+0.71(+5.01%)
Sep 11, 2009
14.46
14.46
14.10
14.16
1,050,285
-0.30(-2.05%)
Sep 10, 2009
14.68
14.68
14.24
14.46
1,153,531
-0.06(-0.43%)
Sep 09, 2009
14.26
14.69
14.15
14.52
1,924,323
+0.33(+2.33%)
Sep 08, 2009
14.16
14.34
14.01
14.19
1,503,555
+0.15(+1.08%)
Sep 04, 2009
13.76
14.23
13.67
14.04
1,364,788
+0.00(+0.00%)
Sep 03, 2009
13.78
14.07
13.45
14.04
1,200,841
+0.43(+3.14%)
Sep 02, 2009
13.85
14.07
13.57
13.61
1,409,273
-0.34(-2.42%)
Sep 01, 2009
14.27
14.33
13.85
13.95
1,446,493
-0.30(-2.08%)
Aug 31, 2009
14.25
14.36
14.03
14.25
1,287,779
-0.14(-0.96%)
Aug 28, 2009
14.34
14.55
14.25
14.38
1,231,707
+0.11(+0.77%)
Aug 27, 2009
14.49
14.76
14.22
14.27
1,214,999
-0.29(-1.99%)
Aug 26, 2009
14.33
14.87
14.19
14.56
1,606,113
+0.26(+1.83%)
Aug 25, 2009
14.26
14.60
14.18
14.30
1,306,162
+0.03(+0.19%)
Aug 24, 2009
14.56
14.64
14.24
14.27
1,162,768
-0.22(-1.52%)
Aug 21, 2009
14.07
14.54
14.07
14.49
1,830,229
+0.54(+3.90%)
Aug 20, 2009
14.82
14.96
13.67
13.95
4,166,909
-0.48(-3.29%)
Aug 19, 2009
13.58
14.64
13.49
14.42
3,301,225
+0.69(+5.01%)
Aug 18, 2009
13.81
14.01
13.60
13.74
1,791,168
-0.18(-1.29%)
Aug 17, 2009
13.92
14.26
13.64
13.92
2,867,994
-0.45(-3.16%)
Aug 14, 2009
15.00
15.00
14.00
14.37
3,553,390
-1.45(-9.18%)
Aug 13, 2009
15.68
15.86
15.11
15.82
1,141,077
+0.14(+0.88%)
Aug 12, 2009
16.14
16.45
15.49
15.68
1,460,379
-0.32(-2.02%)
Aug 11, 2009
17.40
17.40
15.98
16.01
2,216,487
-1.21(-7.04%)
Aug 10, 2009
16.52
19.82
16.52
17.22
5,508,782
+0.67(+4.04%)
Aug 07, 2009
16.18
16.64
16.07
16.55
894,993
+0.72(+4.52%)
Aug 06, 2009
15.91
16.28
15.59
15.84
706,583
+0.06(+0.35%)
Aug 05, 2009
16.06
16.06
15.64
15.78
537,279
-0.18(-1.12%)
Aug 04, 2009
15.85
16.26
15.82
15.96
488,414
+0.02(+0.13%)
Aug 03, 2009
15.95
16.15
15.73
15.94
750,141
+0.08(+0.52%)
Jul 31, 2009
16.00
16.18
15.81
15.86
623,151
-0.12(-0.78%)
Jul 30, 2009
15.87
16.48
15.77
15.98
835,211
+0.36(+2.34%)
Jul 29, 2009
15.64
16.06
15.36
15.62
639,407
-0.15(-0.96%)
Jul 28, 2009
15.73
15.86
15.48
15.77
656,977
-0.10(-0.61%)
Jul 27, 2009
16.01
16.01
15.68
15.86
526,004
-0.19(-1.20%)
Jul 24, 2009
16.11
16.35
15.74
16.06
447,307
-0.12(-0.72%)
Jul 23, 2009
15.13
16.36
15.00
16.17
2,000,656
+1.03(+6.77%)
Jul 22, 2009
14.80
15.34
14.80
15.15
614,229
+0.36(+2.47%)
Jul 21, 2009
15.66
15.66
14.69
14.78
1,120,482
-0.44(-2.89%)
Jul 20, 2009
14.88
15.26
14.74
15.22
1,012,874
+0.44(+2.98%)
Jul 17, 2009
14.92
15.04
14.71
14.78
1,323,533
-0.15(-1.01%)
Jul 16, 2009
14.77
15.00
14.42
14.93
1,329,052
+0.16(+1.07%)
Jul 15, 2009
14.68
15.05
14.42
14.78
2,255,512
+0.32(+2.24%)
Jul 14, 2009
13.92
14.55
13.69
14.45
3,028,311
+0.56(+4.01%)
Jul 13, 2009
13.42
13.96
13.16
13.89
1,868,749
+0.42(+3.12%)
Jul 10, 2009
13.51
13.78
13.36
13.47
1,630,675
-0.07(-0.51%)
Jul 09, 2009
13.80
13.89
13.43
13.54
1,232,141
-0.23(-1.65%)
Jul 08, 2009
13.55
13.81
13.32
13.77
1,489,656
+0.33(+2.46%)
Jul 07, 2009
13.74
13.76
13.41
13.44
1,004,633
-0.33(-2.40%)
Jul 06, 2009
13.54
13.95
13.36
13.77
1,088,475
+0.19(+1.42%)
Jul 02, 2009
14.28
14.28
13.53
13.58
868,791
-0.90(-6.18%)
Jul 01, 2009
14.38
14.83
14.27
14.47
1,314,404
+0.27(+1.89%)
Jun 30, 2009
14.32
14.59
14.06
14.20
1,237,480
-0.19(-1.29%)
Jun 29, 2009
14.25
14.52
14.05
14.39
1,228,423
+0.18(+1.26%)
Jun 26, 2009
14.14
14.42
13.96
14.21
1,587,016
+0.03(+0.19%)
Jun 25, 2009
14.16
14.31
14.01
14.18
884,696
+0.27(+1.93%)
Jun 24, 2009
13.95
14.16
13.62
13.92
1,970,569
+0.07(+0.50%)
Jun 23, 2009
14.30
14.31
13.75
13.85
1,212,662
-0.43(-2.99%)
Jun 22, 2009
14.59
14.69
14.26
14.27
2,051,131
-0.51(-3.45%)
Jun 19, 2009
15.27
15.37
14.76
14.78
1,542,341
-0.39(-2.59%)
Jun 18, 2009
15.22
15.42
14.87
15.18
878,768
-0.11(-0.72%)
Jun 17, 2009
15.09
15.54
14.68
15.29
1,358,317
+0.13(+0.86%)
Jun 16, 2009
15.53
15.67
15.04
15.15
1,014,223
-0.41(-2.61%)
Jun 15, 2009
15.85
15.86
15.42
15.56
1,269,223
-0.50(-3.09%)
Jun 12, 2009
15.77
16.13
15.51
16.06
1,098,771
+0.22(+1.39%)
Jun 11, 2009
16.76
16.76
15.79
15.84
1,761,332
-0.41(-2.54%)
Jun 10, 2009
16.97
17.05
16.21
16.25
1,841,174
-0.67(-3.99%)
Jun 09, 2009
16.84
17.16
16.74
16.92
1,366,137
+0.13(+0.78%)
Jun 08, 2009
16.82
16.91
16.55
16.79
1,742,110
-0.21(-1.25%)
Jun 05, 2009
17.48
17.70
16.86
17.01
2,022,720
-0.37(-2.14%)
Jun 04, 2009
17.92
18.16
17.23
17.38
2,041,184
-0.52(-2.92%)
Jun 03, 2009
18.03
18.56
17.63
17.90
2,025,894
-0.54(-2.90%)
Jun 02, 2009
18.03
18.56
17.94
18.44
1,737,546
+0.43(+2.36%)
Jun 01, 2009
17.20
18.14
17.20
18.01
996,946
+1.00(+5.87%)
May 29, 2009
17.20
17.28
16.71
17.01
1,199,563
+0.01(+0.04%)
May 28, 2009
17.71
17.90
16.75
17.01
1,795,531
-0.50(-2.83%)
May 27, 2009
17.90
18.32
17.45
17.50
2,122,667
-0.52(-2.90%)
May 26, 2009
17.25
18.23
17.07
18.03
2,574,646
+0.73(+4.22%)
May 22, 2009
17.07
17.66
17.01
17.30
1,917,353
+0.36(+2.11%)
May 21, 2009
17.54
17.83
16.50
16.94
4,329,145
+0.49(+2.97%)
May 20, 2009
16.64
17.23
16.21
16.45
1,827,917
+0.05(+0.29%)
May 19, 2009
16.13
16.67
15.82
16.40
1,647,302
+0.27(+1.66%)
May 18, 2009
15.53
16.16
15.48
16.13
1,208,603
+0.70(+4.50%)
May 15, 2009
15.35
16.01
15.13
15.44
1,292,591
+0.13(+0.86%)
May 14, 2009
15.30
15.78
15.02
15.31
1,166,676
+0.09(+0.59%)
May 13, 2009
15.82
15.85
15.13
15.22
1,335,488
-1.01(-6.20%)
May 12, 2009
16.36
16.57
15.60
16.22
1,173,384
-0.08(-0.46%)
May 11, 2009
16.51
16.60
15.95
16.30
913,010
-0.47(-2.79%)
May 08, 2009
16.86
17.32
16.36
16.77
1,025,653
+0.01(+0.08%)
May 07, 2009
17.59
17.83
16.56
16.75
1,436,765
-0.52(-3.03%)
May 06, 2009
18.25
18.26
16.86
17.28
1,527,561
-0.61(-3.43%)
May 05, 2009
18.25
18.31
17.56
17.89
1,213,009
-0.50(-2.70%)
May 04, 2009
17.82
18.54
17.64
18.38
1,427,387
+0.76(+4.34%)
May 01, 2009
18.10
18.15
17.26
17.62
1,844,642
-0.36(-2.03%)
Apr 30, 2009
17.84
18.15
17.48
17.98
1,405,159
+0.21(+1.16%)
Apr 29, 2009
18.01
18.41
17.61
17.78
1,182,167
-0.18(-1.00%)
Apr 28, 2009
17.56
18.27
17.47
17.96
875,166
+0.25(+1.40%)
Apr 27, 2009
17.71
18.21
17.41
17.71
947,277
-0.28(-1.57%)
Apr 24, 2009
17.35
18.22
17.16
17.99
1,545,805
+0.66(+3.81%)
Apr 23, 2009
17.12
17.70
16.40
17.33
2,345,972
+0.10(+0.60%)
Apr 22, 2009
15.99
17.50
15.87
17.23
2,939,959
+1.04(+6.42%)
Apr 21, 2009
15.72
16.24
15.57
16.19
1,411,535
+0.25(+1.60%)
Apr 20, 2009
16.04
16.10
15.65
15.93
1,540,315
-0.41(-2.49%)
Apr 17, 2009
15.85
16.44
15.54
16.34
1,314,783
+0.54(+3.44%)
Apr 16, 2009
15.00
15.87
15.00
15.79
981,780
+0.71(+4.70%)
Apr 15, 2009
15.06
15.46
14.79
15.09
1,043,693
-0.03(-0.18%)
Apr 14, 2009
15.64
15.64
15.01
15.11
1,099,063
-0.62(-3.94%)
Apr 13, 2009
15.84
15.95
15.49
15.73
1,168,531
-0.19(-1.21%)
Apr 09, 2009
15.54
16.01
15.44
15.93
1,469,904
+0.47(+3.03%)
Apr 08, 2009
15.45
15.90
15.30
15.46
1,293,750
+0.23(+1.54%)
Apr 07, 2009
15.71
15.80
15.14
15.22
1,061,373
-0.65(-4.08%)
Apr 06, 2009
15.85
15.97
15.59
15.87
1,159,426
-0.08(-0.52%)
Apr 03, 2009
15.51
16.06
15.29
15.95
1,885,410
+0.53(+3.44%)
Apr 02, 2009
15.29
15.62
15.07
15.42
2,813,457
+0.48(+3.23%)
Apr 01, 2009
14.36
15.16
14.21
14.94
1,991,951
+0.22(+1.50%)
Mar 31, 2009
14.80
15.02
14.50
14.72
1,545,110
-0.15(-1.02%)
Mar 30, 2009
14.96
15.13
14.62
14.87
1,850,272
-1.27(-7.89%)
Mar 26, 2009
15.79
16.35
15.59
16.15
2,291,269
+0.70(+4.55%)
Mar 25, 2009
15.62
16.21
14.82
15.44
2,400,942
-0.40(-2.52%)
Mar 24, 2009
15.53
16.43
15.51
15.84
2,166,241
+0.25(+1.63%)
Mar 23, 2009
15.34
15.64
15.22
15.59
1,639,373
+0.78(+5.25%)
Mar 20, 2009
15.15
15.47
14.27
14.81
2,966,015
-0.54(-3.54%)
Mar 19, 2009
14.58
15.91
14.37
15.35
4,497,759
+0.89(+6.14%)
Mar 18, 2009
13.70
14.86
13.36
14.47
2,166,283
+0.73(+5.31%)
Mar 17, 2009
12.89
13.77
12.80
13.74
1,451,435
+0.67(+5.17%)
Mar 16, 2009
13.07
13.65
12.97
13.06
1,328,701
+0.10(+0.80%)
Mar 13, 2009
12.72
13.03
12.54
12.96
0
+0.28(+2.23%)
Mar 12, 2009
12.01
12.77
11.97
12.68
993,228
+0.45(+3.72%)
Mar 11, 2009
11.99
12.37
11.85
12.22
820,460
+0.46(+3.92%)
Mar 10, 2009
11.11
11.95
11.07
11.76
1,029,380
+0.80(+7.29%)
Mar 09, 2009
10.64
11.30
10.62
10.96
1,009,515
+0.08(+0.70%)
Mar 06, 2009
10.99
11.34
10.52
10.89
0
-0.25(-2.29%)
Mar 05, 2009
11.53
11.53
10.91
11.14
2,083,030
-0.36(-3.11%)
Mar 04, 2009
11.54
11.71
11.29
11.50
1,331,582
-0.25(-2.11%)
Mar 02, 2009
12.08
12.46
11.71
11.75
1,943,992
-0.61(-4.91%)
Feb 27, 2009
11.88
12.70
11.88
12.35
0
+0.12(+1.01%)
Feb 26, 2009
12.14
12.52
12.10
12.23
1,989,875
+0.17(+1.37%)
Feb 25, 2009
11.73
12.33
11.53
12.06
1,432,967
+0.27(+2.28%)
Feb 24, 2009
11.41
11.94
11.11
11.79
1,208,007
+0.47(+4.13%)
Feb 23, 2009
11.77
11.95
11.28
11.33
1,595,352
-0.28(-2.43%)
Feb 20, 2009
11.10
11.69
11.10
11.61
0
+0.14(+1.26%)
Feb 19, 2009
11.49
11.90
11.43
11.46
1,472,633
-0.08(-0.72%)
Feb 18, 2009
11.62
11.99
11.31
11.55
1,337,515
-0.01(-0.06%)
Feb 17, 2009
11.57
11.73
11.14
11.55
1,500,874
-0.32(-2.67%)
Feb 13, 2009
12.05
12.15
11.70
11.87
862,728
-0.27(-2.21%)
Feb 12, 2009
11.93
12.26
11.34
12.14
1,762,153
-0.11(-0.90%)
Feb 11, 2009
12.10
12.30
12.01
12.25
2,118,101
+0.20(+1.66%)
Feb 10, 2009
11.97
12.30
11.82
12.05
2,079,053
+0.01(+0.06%)
Feb 09, 2009
11.92
12.18
11.60
12.04
1,015,381
+0.07(+0.58%)
Feb 06, 2009
11.41
12.39
11.41
11.97
0
+0.54(+4.70%)
Feb 05, 2009
10.82
11.50
10.67
11.44
1,079,333
+0.64(+5.93%)
Feb 04, 2009
11.35
11.35
10.69
10.80
1,126,983
-0.50(-4.45%)
Feb 03, 2009
11.22
11.36
10.69
11.30
1,562,886
+0.16(+1.42%)
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
.