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, 2018
4.190
4.233
4.060
4.060
1,127,787
-0.13(-3.09%)
Jan 30, 2018
4.276
4.319
4.112
4.190
1,207,317
-0.13(-3.00%)
Jan 29, 2018
4.276
4.298
4.190
4.319
1,335,921
+0.04(+1.01%)
Jan 26, 2018
4.363
4.449
4.168
4.276
2,592,478
-0.04(-1.00%)
Jan 25, 2018
4.449
4.492
4.276
4.319
1,825,140
-0.13(-2.91%)
Jan 24, 2018
4.665
4.665
4.449
4.449
1,710,981
-0.17(-3.74%)
Jan 23, 2018
4.665
4.708
4.578
4.622
799,889
-0.04(-0.93%)
Jan 22, 2018
4.622
4.708
4.578
4.665
2,030,943
+0.04(+0.93%)
Jan 19, 2018
4.578
4.708
4.535
4.622
689,400
+0.04(+0.94%)
Jan 18, 2018
4.622
4.686
4.578
4.578
815,456
-0.04(-0.93%)
Jan 17, 2018
4.578
4.665
4.535
4.622
953,656
+0.04(+0.94%)
Jan 16, 2018
4.708
4.708
4.493
4.578
1,287,886
-0.04(-0.93%)
Jan 12, 2018
4.622
4.622
4.622
0
-0.17(-3.60%)
Jan 11, 2018
4.578
4.859
4.535
4.794
2,223,493
+0.22(+4.72%)
Jan 10, 2018
4.535
4.643
4.427
4.578
2,245,638
+0.09(+1.92%)
Jan 09, 2018
4.751
4.751
4.276
4.492
3,808,267
-0.26(-5.45%)
Jan 08, 2018
5.010
5.010
4.708
4.751
2,532,619
-0.09(-1.79%)
Jan 05, 2018
5.054
5.097
4.665
4.838
6,954,632
-0.78(-13.85%)
Jan 04, 2018
5.701
5.723
5.615
5.615
1,741,328
+0.00(+0.00%)
Jan 03, 2018
5.868
5.911
5.615
5.615
2,341,632
-0.21(-3.62%)
Jan 02, 2018
5.742
5.868
5.700
5.826
1,274,573
+0.17(+2.98%)
Dec 29, 2017
5.657
5.657
5.657
0
+0.04(+0.75%)
Dec 28, 2017
5.615
5.700
5.573
5.615
1,058,682
-0.04(-0.75%)
Dec 27, 2017
5.742
5.784
5.615
5.657
989,393
-0.13(-2.19%)
Dec 26, 2017
5.700
5.856
5.700
5.784
802,148
+0.04(+0.74%)
Dec 22, 2017
5.784
5.784
5.700
5.742
1,434,278
-0.08(-1.45%)
Dec 21, 2017
5.868
5.868
5.784
5.826
617,547
-0.04(-0.72%)
Dec 20, 2017
5.826
5.911
5.784
5.868
1,997,375
+0.04(+0.72%)
Dec 19, 2017
5.868
5.890
5.742
5.826
1,132,690
+0.00(+0.00%)
Dec 18, 2017
5.784
5.911
5.700
5.826
1,458,768
+0.04(+0.73%)
Dec 15, 2017
5.615
5.826
5.615
5.784
3,265,690
+0.17(+3.01%)
Dec 14, 2017
5.742
5.826
5.488
5.615
2,000,775
-0.13(-2.21%)
Dec 13, 2017
5.657
5.826
5.615
5.742
1,287,819
+0.13(+2.26%)
Dec 12, 2017
5.573
5.826
5.573
5.615
2,095,892
+0.00(+0.00%)
Dec 11, 2017
5.573
5.700
5.531
5.615
1,334,830
+0.08(+1.53%)
Dec 08, 2017
5.657
5.699
5.531
5.531
1,234,594
+0.00(+0.00%)
Dec 07, 2017
5.573
5.700
5.552
1,830,772
+0.00(+0.00%)
Dec 06, 2017
5.531
5.573
5.446
5.573
1,899,433
+0.08(+1.54%)
Dec 05, 2017
5.573
5.700
5.488
5.488
2,143,688
-0.08(-1.52%)
Dec 04, 2017
5.868
5.911
5.573
5.573
4,696,514
-0.08(-1.49%)
Dec 01, 2017
5.784
5.911
5.531
5.657
6,303,053
-0.17(-2.90%)
Nov 30, 2017
5.911
5.953
5.700
5.826
4,135,749
-0.76(-11.54%)
Nov 29, 2017
6.375
6.755
6.333
6.586
2,610,459
+0.21(+3.31%)
Nov 28, 2017
6.122
6.417
6.037
6.375
2,117,871
+0.25(+4.14%)
Nov 27, 2017
6.164
6.291
6.080
6.122
532,504
-0.08(-1.36%)
Nov 24, 2017
6.206
6.291
6.122
6.206
553,056
+0.08(+1.38%)
Nov 22, 2017
6.037
6.185
6.037
6.122
798,683
+0.08(+1.40%)
Nov 21, 2017
6.122
6.164
5.974
6.037
773,379
-0.13(-2.05%)
Nov 20, 2017
6.291
6.291
5.953
6.164
1,625,701
-0.13(-2.01%)
Nov 17, 2017
5.911
6.291
5.911
6.291
3,555,876
+0.30(+4.93%)
Nov 16, 2017
5.573
6.628
5.531
5.995
7,000,408
+0.42(+7.58%)
Nov 15, 2017
5.657
5.784
5.573
5.573
1,023,278
-0.08(-1.49%)
Nov 14, 2017
5.700
5.826
5.590
5.657
1,112,324
-0.13(-2.19%)
Nov 13, 2017
5.995
6.037
5.784
5.784
949,944
-0.21(-3.52%)
Nov 10, 2017
5.953
6.164
5.953
5.995
773,968
+0.00(+0.00%)
Nov 09, 2017
5.911
6.037
5.868
5.995
634,512
+0.04(+0.71%)
Nov 08, 2017
5.911
5.995
5.911
5.953
435,953
+0.00(+0.00%)
Nov 07, 2017
5.995
6.037
5.911
5.953
871,037
-0.04(-0.70%)
Nov 06, 2017
5.953
6.080
5.868
5.995
806,792
+0.08(+1.43%)
Nov 03, 2017
5.953
6.037
5.868
5.911
716,081
-0.04(-0.71%)
Nov 02, 2017
5.953
6.058
5.868
5.953
754,604
+0.04(+0.71%)
Nov 01, 2017
5.995
6.080
5.784
5.911
975,440
+0.00(+0.00%)
Oct 31, 2017
5.911
6.037
5.868
5.911
1,023,343
+0.00(+0.00%)
Oct 30, 2017
6.122
6.122
5.911
5.911
1,031,932
-0.21(-3.45%)
Oct 27, 2017
6.206
6.233
6.016
6.122
831,363
-0.08(-1.36%)
Oct 26, 2017
6.122
6.248
6.122
6.206
397,389
+0.08(+1.38%)
Oct 25, 2017
6.080
6.333
6.037
6.122
976,422
+0.00(+0.00%)
Oct 24, 2017
6.080
6.164
6.058
6.122
416,852
+0.00(+0.00%)
Oct 23, 2017
6.248
6.248
6.037
6.122
726,038
-0.08(-1.36%)
Oct 20, 2017
6.164
6.291
6.037
6.206
1,064,914
+0.13(+2.08%)
Oct 19, 2017
6.164
6.206
6.037
6.080
598,522
-0.08(-1.37%)
Oct 18, 2017
6.206
6.291
6.058
6.164
839,492
-0.04(-0.68%)
Oct 17, 2017
6.206
6.291
6.080
6.206
1,152,472
+0.04(+0.68%)
Oct 16, 2017
6.122
6.333
6.016
6.164
1,118,301
+0.04(+0.69%)
Oct 13, 2017
5.995
6.122
5.932
6.122
684,245
+0.17(+2.84%)
Oct 12, 2017
6.080
6.080
5.826
5.953
1,063,993
-0.08(-1.40%)
Oct 11, 2017
6.164
6.164
5.932
6.037
1,067,540
-0.08(-1.38%)
Oct 10, 2017
6.248
6.375
6.080
6.122
1,034,350
-0.08(-1.36%)
Oct 09, 2017
6.628
6.628
6.164
6.206
1,752,300
-0.42(-6.37%)
Oct 06, 2017
6.459
6.671
6.459
6.628
1,067,446
+0.17(+2.61%)
Oct 05, 2017
6.459
6.544
6.375
6.459
1,285,173
+0.04(+0.66%)
Oct 04, 2017
6.459
6.459
6.334
6.417
1,043,833
-0.04(-0.64%)
Oct 03, 2017
6.459
6.541
6.314
6.459
1,165,953
+0.04(+0.65%)
Oct 02, 2017
6.293
6.417
6.169
6.417
835,603
+0.12(+1.97%)
Sep 29, 2017
6.376
6.376
6.210
6.293
508,171
-0.04(-0.65%)
Sep 28, 2017
6.293
6.376
6.210
6.334
811,327
+0.04(+0.66%)
Sep 27, 2017
6.376
6.417
6.169
6.293
943,743
-0.08(-1.30%)
Sep 26, 2017
6.417
6.417
6.293
6.376
1,085,149
-0.04(-0.65%)
Sep 25, 2017
5.962
6.459
5.962
6.417
2,337,065
+0.41(+6.90%)
Sep 22, 2017
5.796
6.086
5.796
6.003
859,283
+0.21(+3.57%)
Sep 21, 2017
5.879
5.962
5.796
5.796
951,853
-0.08(-1.41%)
Sep 20, 2017
5.838
5.962
5.796
5.879
1,254,589
+0.04(+0.71%)
Sep 19, 2017
5.920
5.962
5.838
5.838
614,596
-0.04(-0.70%)
Sep 18, 2017
5.962
6.045
5.879
5.879
1,221,779
-0.04(-0.70%)
Sep 15, 2017
5.879
5.962
5.755
5.920
1,537,897
+0.08(+1.42%)
Sep 14, 2017
5.920
5.920
5.796
5.838
1,170,012
-0.08(-1.40%)
Sep 13, 2017
5.838
6.003
5.826
5.920
1,235,118
+0.08(+1.42%)
Sep 12, 2017
5.879
6.003
5.776
5.838
1,423,648
+0.00(+0.00%)
Sep 11, 2017
5.796
5.879
5.672
5.838
2,047,559
+0.08(+1.44%)
Sep 08, 2017
5.838
6.003
5.672
5.755
2,134,390
-0.12(-2.11%)
Sep 07, 2017
5.755
6.210
5.486
5.879
4,459,958
-0.62(-9.55%)
Sep 06, 2017
6.210
6.583
6.210
6.500
1,466,612
+0.33(+5.37%)
Sep 05, 2017
6.210
6.334
6.045
6.169
1,103,301
-0.04(-0.67%)
Sep 01, 2017
6.376
6.417
6.210
6.210
1,118,883
-0.21(-3.23%)
Aug 31, 2017
6.169
6.417
6.086
6.417
2,226,810
+0.41(+6.90%)
Aug 30, 2017
6.293
6.350
5.983
6.003
1,146,834
-0.33(-5.23%)
Aug 29, 2017
6.252
6.376
6.169
6.334
971,108
+0.00(+0.00%)
Aug 28, 2017
6.376
6.459
6.293
6.334
1,094,712
-0.04(-0.65%)
Aug 25, 2017
6.334
6.500
6.293
6.376
592,522
+0.04(+0.65%)
Aug 24, 2017
6.252
6.521
6.252
6.334
986,194
+0.08(+1.32%)
Aug 23, 2017
6.127
6.334
6.127
6.252
834,627
+0.08(+1.34%)
Aug 22, 2017
6.127
6.252
6.086
6.169
790,262
+0.08(+1.36%)
Aug 21, 2017
6.127
6.169
6.003
6.086
693,423
+0.00(+0.00%)
Aug 18, 2017
6.169
6.334
6.045
6.086
1,665,628
-0.12(-2.00%)
Aug 17, 2017
6.127
6.293
6.003
6.210
2,108,615
+0.00(+0.00%)
Aug 16, 2017
6.086
6.252
6.003
6.210
1,557,013
+0.17(+2.74%)
Aug 15, 2017
6.086
6.127
5.879
6.045
1,493,205
-0.04(-0.68%)
Aug 14, 2017
5.879
6.127
5.879
6.086
1,221,144
+0.25(+4.26%)
Aug 11, 2017
5.879
5.961
5.713
5.838
1,072,543
-0.08(-1.40%)
Aug 10, 2017
6.045
6.086
5.879
5.920
1,323,386
-0.17(-2.72%)
Aug 09, 2017
6.169
6.293
6.045
6.086
1,113,237
-0.21(-3.29%)
Aug 08, 2017
6.293
6.417
6.169
6.293
2,304,764
+0.00(+0.00%)
Aug 07, 2017
6.500
6.535
6.272
6.293
1,178,417
-0.21(-3.18%)
Aug 04, 2017
6.583
6.624
6.417
6.500
968,770
-0.04(-0.63%)
Aug 03, 2017
6.334
6.624
6.334
6.541
2,064,543
+0.21(+3.27%)
Aug 02, 2017
6.541
6.583
6.231
6.334
1,067,455
-0.25(-3.77%)
Aug 01, 2017
6.748
6.790
6.459
6.583
1,178,165
-0.17(-2.45%)
Jul 31, 2017
6.790
6.873
6.583
6.748
1,282,898
-0.04(-0.61%)
Jul 28, 2017
6.707
6.873
6.624
6.790
1,974,021
+0.04(+0.61%)
Jul 27, 2017
6.624
6.748
6.583
6.748
1,342,419
+0.12(+1.88%)
Jul 26, 2017
6.914
6.965
6.583
6.624
2,081,891
-0.25(-3.61%)
Jul 25, 2017
6.376
6.955
6.334
6.873
5,240,481
+0.99(+16.90%)
Jul 24, 2017
5.920
5.941
5.672
5.879
2,004,123
-0.04(-0.70%)
Jul 21, 2017
6.210
6.210
5.858
5.920
1,715,640
-0.25(-4.03%)
Jul 20, 2017
6.169
6.376
6.127
6.169
1,377,386
+0.00(+0.00%)
Jul 19, 2017
6.086
6.252
6.045
6.169
6,436,441
+0.12(+2.05%)
Jul 18, 2017
6.127
6.210
6.003
6.045
2,390,297
-0.08(-1.35%)
Jul 17, 2017
6.086
6.334
6.045
6.127
1,787,653
+0.00(+0.00%)
Jul 14, 2017
6.127
6.210
6.024
6.127
2,047,130
+0.04(+0.68%)
Jul 13, 2017
5.920
6.210
5.920
6.086
903,738
+0.21(+3.52%)
Jul 12, 2017
6.086
6.210
5.879
5.879
1,032,875
-0.17(-2.74%)
Jul 11, 2017
5.879
6.086
5.796
6.045
1,176,317
+0.12(+2.10%)
Jul 10, 2017
6.169
6.169
5.755
5.920
1,391,845
-0.25(-4.03%)
Jul 07, 2017
6.045
6.252
5.970
6.169
1,031,631
+0.12(+2.05%)
Jul 06, 2017
6.210
6.252
6.045
6.045
1,125,469
-0.25(-3.95%)
Jul 05, 2017
6.127
6.355
6.107
6.293
1,672,467
+0.21(+3.40%)
Jul 03, 2017
6.208
6.289
6.045
6.086
1,458,648
-0.08(-1.32%)
Jun 30, 2017
6.045
6.208
6.005
6.167
2,105,856
+0.08(+1.33%)
Jun 29, 2017
6.086
6.208
5.924
6.086
2,107,713
+0.00(+0.00%)
Jun 28, 2017
6.167
6.235
6.005
6.086
1,967,933
-0.04(-0.66%)
Jun 27, 2017
6.045
6.208
6.045
6.127
1,867,739
+0.04(+0.67%)
Jun 26, 2017
6.127
6.167
5.883
6.086
2,583,963
-0.04(-0.66%)
Jun 23, 2017
5.680
6.329
5.680
6.127
6,130,062
+0.45(+7.86%)
Jun 22, 2017
5.721
5.802
5.538
5.680
3,899,242
+0.41(+7.69%)
Jun 21, 2017
5.275
5.315
5.072
5.275
2,049,849
+0.00(+0.00%)
Jun 20, 2017
5.477
5.559
5.234
5.275
1,280,565
-0.28(-5.11%)
Jun 19, 2017
5.518
5.680
5.437
5.559
919,083
+0.04(+0.74%)
Jun 16, 2017
5.396
5.518
5.335
5.518
1,363,677
+0.08(+1.49%)
Jun 15, 2017
5.559
5.680
5.396
5.437
891,697
-0.16(-2.90%)
Jun 14, 2017
5.721
5.721
5.518
5.599
798,122
-0.12(-2.13%)
Jun 13, 2017
5.843
5.843
5.640
5.721
788,978
-0.08(-1.40%)
Jun 12, 2017
5.680
5.924
5.680
5.802
1,346,153
+0.08(+1.42%)
Jun 09, 2017
5.437
5.761
5.356
5.721
1,691,583
+0.32(+6.02%)
Jun 08, 2017
5.396
5.559
5.356
5.396
910,688
-0.04(-0.75%)
Jun 07, 2017
5.477
5.559
5.396
5.437
707,372
-0.04(-0.74%)
Jun 06, 2017
5.518
5.599
5.437
5.477
1,359,173
-0.08(-1.46%)
Jun 05, 2017
5.680
5.721
5.559
5.559
693,560
-0.12(-2.14%)
Jun 02, 2017
5.680
5.843
5.680
5.680
603,181
+0.00(+0.00%)
Jun 01, 2017
5.437
5.843
5.396
5.680
1,006,046
+0.24(+4.48%)
May 31, 2017
5.518
5.518
5.234
5.437
1,323,975
-0.08(-1.47%)
May 30, 2017
5.559
5.599
5.437
5.518
698,504
+0.00(+0.00%)
May 26, 2017
5.518
5.640
5.437
5.518
642,316
-0.04(-0.73%)
May 25, 2017
5.518
5.701
5.417
5.559
844,981
+0.12(+2.24%)
May 24, 2017
5.559
5.599
5.315
5.437
1,143,472
-0.12(-2.19%)
May 23, 2017
5.761
5.802
5.559
5.559
965,787
-0.16(-2.84%)
May 22, 2017
5.640
5.721
5.599
5.721
1,500,354
+0.08(+1.44%)
May 19, 2017
5.640
5.721
5.599
5.640
1,001,016
-0.04(-0.71%)
May 18, 2017
5.964
6.086
5.640
5.680
1,599,814
-0.32(-5.41%)
May 17, 2017
6.248
6.208
5.964
6.005
1,283,500
-0.24(-3.90%)
May 16, 2017
6.411
6.411
6.045
6.248
1,711,142
-0.12(-1.91%)
May 15, 2017
6.492
6.553
6.309
6.370
788,519
-0.08(-1.26%)
May 12, 2017
6.573
6.573
6.411
6.451
806,408
-0.16(-2.45%)
May 11, 2017
6.695
6.776
6.451
6.614
1,029,254
-0.12(-1.81%)
May 10, 2017
6.735
6.898
6.695
6.735
806,519
-0.08(-1.19%)
May 09, 2017
6.776
6.877
6.735
6.816
650,941
+0.00(+0.00%)
May 08, 2017
6.938
7.019
6.816
6.816
862,996
-0.08(-1.18%)
May 05, 2017
6.857
6.979
6.695
6.898
804,188
+0.08(+1.19%)
May 04, 2017
6.898
6.979
6.654
6.816
930,375
-0.08(-1.18%)
May 03, 2017
6.979
7.060
6.857
6.898
1,044,700
-0.08(-1.16%)
May 02, 2017
6.816
7.019
6.816
6.979
1,242,120
+0.16(+2.38%)
May 01, 2017
7.019
7.040
6.816
6.816
1,047,329
-0.12(-1.75%)
Apr 28, 2017
7.141
7.182
6.898
6.938
1,496,815
-0.20(-2.84%)
Apr 27, 2017
7.222
7.303
7.100
7.141
744,416
-0.08(-1.12%)
Apr 26, 2017
7.182
7.344
7.100
7.222
1,446,867
+0.08(+1.14%)
Apr 25, 2017
7.141
7.222
7.060
7.141
1,284,357
+0.04(+0.57%)
Apr 24, 2017
7.182
7.222
7.032
7.100
1,265,287
+0.00(+0.00%)
Apr 21, 2017
7.222
7.242
7.060
7.100
1,100,058
-0.16(-2.23%)
Apr 20, 2017
7.141
7.344
7.141
7.263
1,897,386
+0.16(+2.29%)
Apr 19, 2017
7.141
7.303
6.979
7.100
4,268,957
-0.49(-6.42%)
Apr 18, 2017
7.506
7.668
7.425
7.587
576,055
+0.08(+1.08%)
Apr 17, 2017
7.466
7.547
7.344
7.506
486,556
+0.08(+1.09%)
Apr 13, 2017
7.587
7.648
7.384
7.425
635,089
-0.16(-2.14%)
Apr 12, 2017
7.466
7.628
7.466
7.587
933,056
+0.00(+0.00%)
Apr 11, 2017
7.466
7.668
7.384
7.587
1,012,979
+0.04(+0.54%)
Apr 10, 2017
7.222
7.547
7.222
7.547
1,095,242
+0.24(+3.33%)
Apr 07, 2017
7.222
7.303
7.100
7.303
1,622,802
+0.08(+1.12%)
Apr 06, 2017
7.222
7.384
7.141
7.222
932,668
+0.04(+0.56%)
Apr 05, 2017
7.222
7.344
6.979
7.182
1,462,083
-0.04(-0.56%)
Apr 04, 2017
7.222
7.302
7.142
7.222
765,284
-0.08(-1.09%)
Apr 03, 2017
7.382
7.382
7.182
7.302
1,066,444
-0.08(-1.08%)
Mar 31, 2017
7.302
7.382
7.222
7.382
886,701
+0.04(+0.54%)
Mar 30, 2017
7.262
7.382
7.142
7.342
671,094
+0.08(+1.10%)
Mar 29, 2017
7.102
7.422
7.102
7.262
763,107
+0.20(+2.82%)
Mar 28, 2017
6.903
7.102
6.823
7.063
784,430
+0.12(+1.72%)
Mar 27, 2017
6.855
7.063
6.823
6.943
825,312
+0.08(+1.16%)
Mar 24, 2017
7.023
7.102
6.783
6.863
851,206
-0.16(-2.27%)
Mar 23, 2017
7.023
7.142
6.903
7.023
910,139
+0.00(+0.00%)
Mar 22, 2017
7.063
7.102
6.863
7.023
645,666
+0.00(+0.00%)
Mar 21, 2017
7.382
7.382
6.903
7.023
976,358
-0.24(-3.30%)
Mar 20, 2017
7.462
7.501
7.262
7.262
606,256
-0.24(-3.19%)
Mar 17, 2017
7.342
7.541
7.222
7.501
2,095,227
+0.20(+2.73%)
Mar 16, 2017
7.063
7.781
7.063
7.302
3,438,372
+0.44(+6.40%)
Mar 15, 2017
6.943
7.043
6.823
6.863
823,168
-0.04(-0.58%)
Mar 14, 2017
7.023
7.102
6.863
6.903
631,655
-0.12(-1.70%)
Mar 13, 2017
6.863
7.063
6.823
7.023
1,361,400
+0.16(+2.33%)
Mar 10, 2017
6.783
7.063
6.743
6.863
1,081,286
+0.08(+1.18%)
Mar 09, 2017
7.222
7.262
6.743
6.783
1,429,581
-0.40(-5.56%)
Mar 08, 2017
7.102
7.302
7.063
7.182
1,002,113
+0.08(+1.12%)
Mar 07, 2017
7.142
7.242
7.063
7.102
1,171,494
-0.08(-1.11%)
Mar 06, 2017
7.142
7.382
7.102
7.182
1,246,222
+0.04(+0.56%)
Mar 03, 2017
7.182
7.302
7.023
7.142
1,535,961
-0.08(-1.10%)
Mar 02, 2017
7.621
7.661
7.182
7.222
2,513,271
-0.68(-8.59%)
Mar 01, 2017
7.940
7.980
7.701
7.900
1,245,604
+0.08(+1.02%)
Feb 28, 2017
8.060
8.060
7.701
7.821
1,180,272
-0.32(-3.92%)
Feb 27, 2017
8.100
8.220
7.940
8.140
1,227,451
-0.04(-0.49%)
Feb 24, 2017
7.980
8.299
7.900
8.180
763,616
+0.16(+1.99%)
Feb 23, 2017
8.379
8.379
7.980
8.020
946,369
-0.32(-3.83%)
Feb 22, 2017
8.459
8.499
8.260
8.339
462,497
-0.12(-1.42%)
Feb 21, 2017
8.459
8.539
8.339
8.459
940,839
+0.08(+0.95%)
Feb 17, 2017
8.379
8.379
8.379
0
+0.04(+0.48%)
Feb 16, 2017
8.659
8.659
8.260
8.339
518,746
-0.28(-3.24%)
Feb 15, 2017
8.459
8.659
8.435
8.619
409,366
+0.12(+1.41%)
Feb 14, 2017
8.459
8.619
8.419
8.499
582,496
+0.00(+0.00%)
Feb 13, 2017
8.659
8.698
8.379
8.499
424,629
-0.16(-1.84%)
Feb 10, 2017
8.619
8.738
8.459
8.659
714,105
+0.12(+1.40%)
Feb 09, 2017
8.299
8.599
8.260
8.539
1,031,272
+0.28(+3.38%)
Feb 08, 2017
7.821
8.299
7.821
8.260
981,210
+0.40(+5.08%)
Feb 07, 2017
8.020
8.100
7.821
7.861
730,509
-0.16(-1.99%)
Feb 06, 2017
8.100
8.260
7.940
8.020
651,698
-0.08(-0.99%)
Feb 03, 2017
8.120
8.260
8.020
8.100
800,328
+0.12(+1.50%)
Feb 02, 2017
7.940
8.080
7.861
7.980
620,254
-0.04(-0.50%)
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
.