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 30, 2004
23.79
23.89
23.22
23.31
904,383
-0.48(-2.03%)
Jan 29, 2004
23.62
23.79
23.49
23.79
363,379
+0.24(+1.02%)
Jan 28, 2004
23.96
24.00
23.55
23.55
713,107
-0.29(-1.21%)
Jan 27, 2004
24.09
24.10
23.84
23.84
672,732
-0.25(-1.06%)
Jan 26, 2004
24.10
24.15
23.92
24.09
983,682
+0.14(+0.58%)
Jan 23, 2004
23.84
24.18
23.84
23.95
599,533
+0.13(+0.55%)
Jan 22, 2004
23.64
23.84
23.51
23.82
542,020
+0.25(+1.08%)
Jan 21, 2004
23.34
23.64
23.28
23.57
718,336
+0.22(+0.94%)
Jan 20, 2004
23.55
23.61
23.27
23.35
664,744
-0.16(-0.67%)
Jan 16, 2004
23.61
23.65
23.47
23.51
678,977
-0.10(-0.44%)
Jan 15, 2004
23.75
23.79
23.58
23.61
674,910
+0.00(+0.00%)
Jan 14, 2004
23.51
23.62
23.45
23.61
974,822
+0.17(+0.71%)
Jan 13, 2004
23.58
23.75
23.41
23.44
1,057,897
-0.34(-1.45%)
Jan 12, 2004
23.66
23.79
23.26
23.79
740,266
+0.13(+0.55%)
Jan 09, 2004
23.40
23.84
23.36
23.66
963,639
+0.26(+1.12%)
Jan 08, 2004
23.13
23.41
23.10
23.40
668,810
+0.26(+1.13%)
Jan 07, 2004
22.72
23.16
22.72
23.13
727,921
+0.34(+1.51%)
Jan 06, 2004
22.17
22.82
22.16
22.79
756,823
+0.59(+2.64%)
Jan 05, 2004
22.46
22.47
22.13
22.21
883,614
-0.18(-0.80%)
Jan 02, 2004
22.65
22.72
22.38
22.38
697,422
-0.23(-1.03%)
Dec 31, 2003
22.69
22.72
22.55
22.62
356,408
-0.02(-0.09%)
Dec 30, 2003
22.64
22.72
22.59
22.64
425,976
-0.07(-0.30%)
Dec 29, 2003
22.54
22.72
22.45
22.71
481,311
+0.17(+0.73%)
Dec 26, 2003
22.48
22.68
22.45
22.54
124,757
+0.06(+0.28%)
Dec 24, 2003
22.34
22.51
22.24
22.48
181,109
+0.14(+0.62%)
Dec 23, 2003
22.35
22.38
22.17
22.34
420,167
+0.03(+0.15%)
Dec 22, 2003
22.14
22.40
22.13
22.31
475,211
+0.03(+0.15%)
Dec 19, 2003
22.49
22.49
22.08
22.27
358,006
-0.16(-0.71%)
Dec 18, 2003
22.21
22.45
22.21
22.43
425,831
+0.29(+1.31%)
Dec 17, 2003
21.93
22.14
21.73
22.14
573,390
+0.28(+1.29%)
Dec 16, 2003
22.21
22.21
21.66
21.86
850,936
-0.30(-1.37%)
Dec 15, 2003
22.45
22.45
22.16
22.16
803,299
-0.15(-0.68%)
Dec 12, 2003
22.14
22.34
21.99
22.32
798,942
+0.17(+0.78%)
Dec 11, 2003
22.00
22.27
21.96
22.14
838,446
+0.19(+0.88%)
Dec 10, 2003
21.96
22.06
21.82
21.95
1,138,358
-0.14(-0.62%)
Dec 09, 2003
21.72
22.14
21.70
22.09
1,127,756
+0.19(+0.88%)
Dec 08, 2003
22.14
22.21
21.83
21.90
827,117
-0.21(-0.93%)
Dec 05, 2003
22.45
22.45
22.21
22.10
426,557
-0.37(-1.65%)
Dec 04, 2003
22.35
22.47
22.21
22.47
2,173,744
+0.12(+0.55%)
Dec 03, 2003
23.12
23.12
22.34
22.35
1,057,897
-0.76(-3.28%)
Dec 02, 2003
23.39
23.39
23.02
23.11
795,747
-0.11(-0.47%)
Dec 01, 2003
23.17
23.22
22.77
23.22
939,239
+0.37(+1.63%)
Nov 28, 2003
22.46
22.86
22.46
22.85
356,118
+0.45(+2.03%)
Nov 26, 2003
22.53
22.55
22.38
22.39
541,874
-0.05(-0.21%)
Nov 25, 2003
22.27
22.54
22.23
22.44
693,646
+0.24(+1.09%)
Nov 24, 2003
21.86
22.36
21.83
22.20
845,998
+0.49(+2.25%)
Nov 21, 2003
21.50
21.98
21.71
21.71
1,350,547
+0.21(+0.96%)
Nov 20, 2003
21.42
21.94
21.41
21.50
1,218,383
+0.07(+0.32%)
Nov 19, 2003
21.41
21.51
21.31
21.43
563,514
+0.02(+0.10%)
Nov 18, 2003
21.38
21.52
21.25
21.41
499,611
+0.03(+0.13%)
Nov 17, 2003
21.30
21.39
21.08
21.39
651,092
-0.18(-0.83%)
Nov 14, 2003
21.45
22.09
21.45
21.56
676,217
+0.11(+0.51%)
Nov 13, 2003
21.42
21.62
21.22
21.45
722,693
+0.11(+0.52%)
Nov 12, 2003
20.92
21.34
20.92
21.34
414,212
+0.37(+1.77%)
Nov 11, 2003
20.76
21.05
20.76
20.97
375,289
+0.18(+0.86%)
Nov 10, 2003
21.08
21.08
20.67
20.79
385,891
-0.28(-1.34%)
Nov 07, 2003
20.91
21.19
20.93
21.08
410,726
+0.17(+0.79%)
Nov 06, 2003
20.62
20.93
20.52
20.91
523,284
+0.24(+1.17%)
Nov 05, 2003
20.56
20.68
20.45
20.67
445,002
+0.11(+0.54%)
Nov 04, 2003
20.73
20.77
20.53
20.56
483,992
-0.18(-0.86%)
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
.