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 (%)
Oct 31, 2003
20.49
20.58
20.43
20.52
406,660
+0.17(+0.85%)
Oct 30, 2003
20.24
20.46
20.04
20.35
355,827
+0.10(+0.51%)
Oct 29, 2003
20.17
20.32
19.99
20.24
494,092
-0.10(-0.51%)
Oct 28, 2003
19.62
20.35
19.62
20.35
815,499
+0.77(+3.94%)
Oct 27, 2003
19.49
19.72
19.33
19.58
421,764
+0.12(+0.60%)
Oct 24, 2003
19.62
19.62
19.28
19.46
315,597
-0.17(-0.84%)
Oct 23, 2003
19.31
19.69
19.29
19.62
456,766
+0.34(+1.79%)
Oct 22, 2003
19.99
19.99
19.18
19.28
935,899
-0.88(-4.37%)
Oct 21, 2003
19.95
20.16
19.86
20.16
974,967
+0.24(+1.21%)
Oct 20, 2003
19.69
19.92
19.68
19.92
384,003
+0.34(+1.76%)
Oct 17, 2003
19.85
19.95
19.49
19.58
515,151
-0.21(-1.04%)
Oct 16, 2003
19.83
19.92
19.63
19.78
527,351
-0.01(-0.07%)
Oct 15, 2003
19.97
20.06
19.73
19.80
493,511
-0.18(-0.90%)
Oct 14, 2003
20.13
20.13
19.80
19.97
482,763
-0.16(-0.79%)
Oct 13, 2003
19.69
20.10
19.69
20.13
462,285
+0.72(+3.69%)
Oct 10, 2003
19.49
19.66
19.32
19.42
647,461
-0.12(-0.63%)
Oct 09, 2003
18.66
19.81
18.66
19.54
1,161,015
+0.99(+5.35%)
Oct 08, 2003
18.69
18.69
18.65
18.55
257,793
-0.13(-0.70%)
Oct 07, 2003
18.54
18.82
18.54
18.68
721,095
+0.09(+0.48%)
Oct 06, 2003
18.47
18.61
18.38
18.59
412,033
+0.12(+0.63%)
Oct 03, 2003
18.42
18.56
18.36
18.47
539,841
+0.28(+1.51%)
Oct 02, 2003
18.11
18.21
18.03
18.20
386,182
+0.04(+0.23%)
Oct 01, 2003
17.56
18.12
17.56
18.16
828,860
+0.66(+3.78%)
Sep 30, 2003
17.35
17.64
17.07
17.50
689,724
+0.14(+0.83%)
Sep 29, 2003
17.34
17.50
17.25
17.35
510,503
+0.08(+0.44%)
Sep 26, 2003
17.45
17.51
17.24
17.28
370,351
-0.25(-1.41%)
Sep 25, 2003
17.68
17.78
17.44
17.52
388,505
-0.05(-0.27%)
Sep 24, 2003
17.80
17.90
17.59
17.57
914,404
-0.21(-1.16%)
Sep 23, 2003
17.82
17.94
17.74
17.78
610,861
-0.06(-0.31%)
Sep 22, 2003
18.28
18.18
17.77
17.83
410,291
-0.45(-2.45%)
Sep 19, 2003
18.32
18.36
18.23
18.28
454,007
-0.08(-0.45%)
Sep 18, 2003
18.28
18.35
18.24
18.36
317,921
+0.08(+0.45%)
Sep 17, 2003
18.18
18.26
18.12
18.28
340,577
+0.16(+0.87%)
Sep 16, 2003
18.07
18.18
17.90
18.12
857,181
+0.05(+0.27%)
Sep 15, 2003
17.80
18.12
17.76
18.07
521,251
+0.38(+2.14%)
Sep 12, 2003
17.61
17.72
17.42
17.70
653,561
+0.00(+0.00%)
Sep 11, 2003
17.49
17.87
17.49
17.70
536,065
+0.19(+1.10%)
Sep 10, 2003
17.51
17.79
17.45
17.50
652,254
-0.12(-0.70%)
Sep 09, 2003
17.81
17.82
17.56
17.63
815,934
-0.28(-1.54%)
Sep 08, 2003
18.11
18.22
17.89
17.90
862,265
-0.05(-0.27%)
Sep 05, 2003
18.42
18.45
17.92
17.95
1,298,989
-0.54(-2.94%)
Sep 04, 2003
18.52
18.70
18.47
18.49
915,276
-0.05(-0.26%)
Sep 03, 2003
18.32
18.68
18.28
18.54
956,668
+0.34(+1.89%)
Sep 02, 2003
18.04
18.25
18.01
18.20
712,236
+0.16(+0.88%)
Aug 29, 2003
17.80
18.08
17.73
18.04
634,680
+0.24(+1.35%)
Aug 28, 2003
17.14
17.80
17.12
17.80
1,243,944
+0.65(+3.82%)
Aug 27, 2003
17.47
17.47
17.11
17.14
1,792,355
-0.32(-1.81%)
Aug 26, 2003
17.80
17.83
17.42
17.46
891,893
-0.45(-2.50%)
Aug 25, 2003
17.70
18.13
17.70
17.91
799,813
+0.30(+1.68%)
Aug 22, 2003
18.25
18.25
17.56
17.61
1,352,145
-0.30(-1.65%)
Aug 21, 2003
18.80
18.80
17.73
17.91
3,037,897
-0.17(-0.91%)
Aug 20, 2003
17.89
18.12
17.80
18.07
713,543
+0.18(+1.00%)
Aug 19, 2003
17.37
18.08
17.37
17.89
1,129,353
+0.50(+2.85%)
Aug 18, 2003
17.32
17.56
17.30
17.40
676,944
+0.17(+0.96%)
Aug 15, 2003
17.08
17.35
17.08
17.23
261,860
+0.12(+0.68%)
Aug 14, 2003
17.01
17.14
16.94
17.12
417,988
+0.16(+0.93%)
Aug 13, 2003
16.85
16.96
16.77
16.96
834,089
+0.18(+1.07%)
Aug 12, 2003
16.59
16.78
16.39
16.78
283,209
+0.32(+1.97%)
Aug 11, 2003
16.28
16.64
16.15
16.46
625,675
+0.28(+1.75%)
Aug 08, 2003
15.97
16.18
15.84
16.17
882,888
+0.19(+1.21%)
Aug 07, 2003
15.97
16.06
15.74
15.98
557,560
-0.03(-0.17%)
Aug 06, 2003
15.63
16.06
15.63
16.01
814,918
+0.40(+2.56%)
Aug 05, 2003
16.18
16.19
15.57
15.61
642,377
-0.63(-3.86%)
Aug 04, 2003
16.23
16.35
15.89
16.24
823,632
+0.10(+0.64%)
Aug 01, 2003
16.55
16.55
15.91
16.13
1,305,524
-0.34(-2.09%)
Jul 31, 2003
17.05
17.05
16.46
16.48
1,371,316
-0.59(-3.47%)
Jul 30, 2003
17.21
17.41
16.94
17.07
1,248,011
-0.36(-2.09%)
Jul 29, 2003
17.49
17.56
17.23
17.43
379,501
-0.12(-0.71%)
Jul 28, 2003
17.39
17.56
17.29
17.56
622,480
+0.23(+1.31%)
Jul 25, 2003
17.19
17.45
17.06
17.33
977,001
+0.14(+0.80%)
Jul 24, 2003
17.56
17.73
17.19
17.19
723,710
-0.28(-1.62%)
Jul 23, 2003
17.56
17.56
17.23
17.48
648,768
-0.09(-0.51%)
Jul 22, 2003
17.33
17.56
17.12
17.56
791,099
+0.23(+1.35%)
Jul 21, 2003
17.28
17.36
17.03
17.33
1,017,522
+0.05(+0.28%)
Jul 18, 2003
17.21
17.32
17.08
17.28
626,256
+0.21(+1.21%)
Jul 17, 2003
17.21
17.41
17.04
17.08
1,521,345
-0.23(-1.31%)
Jul 16, 2003
17.56
17.56
17.23
17.30
753,192
-0.25(-1.45%)
Jul 15, 2003
17.49
17.72
17.37
17.56
962,622
+0.17(+0.99%)
Jul 14, 2003
17.21
17.58
17.14
17.39
1,751,834
+0.25(+1.49%)
Jul 11, 2003
16.82
17.19
16.81
17.13
1,194,709
+0.45(+2.68%)
Jul 10, 2003
16.89
17.03
16.56
16.68
868,074
-0.21(-1.22%)
Jul 09, 2003
16.83
16.97
16.72
16.89
1,200,809
+0.18(+1.07%)
Jul 08, 2003
16.36
16.77
16.28
16.71
741,138
+0.22(+1.34%)
Jul 07, 2003
16.25
16.52
16.21
16.49
1,103,792
+0.34(+2.13%)
Jul 03, 2003
15.91
16.25
15.87
16.15
715,867
+0.16(+0.99%)
Jul 02, 2003
15.84
16.06
15.80
15.99
710,057
+0.12(+0.78%)
Jul 01, 2003
15.97
15.97
15.58
15.86
1,052,088
-0.01(-0.04%)
Jun 30, 2003
15.52
15.87
15.52
15.87
1,552,280
+0.32(+2.08%)
Jun 27, 2003
15.49
15.57
15.39
15.55
2,398,278
+0.06(+0.36%)
Jun 26, 2003
15.41
15.50
15.25
15.49
957,975
+0.05(+0.31%)
Jun 25, 2003
15.35
15.50
15.32
15.44
2,378,817
+0.12(+0.81%)
Jun 24, 2003
15.42
15.49
15.25
15.32
1,785,529
-0.03(-0.22%)
Jun 23, 2003
15.63
15.63
15.26
15.35
2,209,762
-0.08(-0.54%)
Jun 20, 2003
15.49
15.66
15.18
15.44
1,272,991
-0.01(-0.09%)
Jun 19, 2003
15.87
15.99
15.42
15.45
1,169,148
-0.49(-3.07%)
Jun 18, 2003
16.11
16.12
15.84
15.94
714,124
-0.23(-1.41%)
Jun 17, 2003
16.30
16.30
15.94
16.17
765,683
-0.04(-0.25%)
Jun 16, 2003
15.93
16.22
15.88
16.21
597,645
+0.28(+1.77%)
Jun 13, 2003
16.17
16.30
15.88
15.93
564,967
-0.24(-1.49%)
Jun 12, 2003
16.00
16.21
15.87
16.17
1,433,186
+0.20(+1.25%)
Jun 11, 2003
15.80
16.00
15.60
15.97
569,324
+0.23(+1.49%)
Jun 10, 2003
15.70
15.92
15.66
15.73
903,511
+0.15(+0.97%)
Jun 09, 2003
15.97
15.97
15.42
15.58
634,825
-0.44(-2.75%)
Jun 06, 2003
16.35
16.52
15.94
16.02
606,795
-0.16(-0.98%)
Jun 05, 2003
16.08
16.32
15.89
16.18
1,148,089
+0.08(+0.51%)
Jun 04, 2003
15.91
16.12
15.83
16.10
811,577
+0.34(+2.14%)
Jun 03, 2003
16.22
16.23
15.63
15.76
1,286,353
-0.67(-4.11%)
Jun 02, 2003
16.39
16.50
16.28
16.44
1,102,630
+0.05(+0.29%)
May 30, 2003
15.53
16.41
15.53
16.39
1,696,354
+0.90(+5.78%)
May 29, 2003
15.56
15.94
15.26
15.49
1,534,271
-0.01(-0.09%)
May 28, 2003
14.80
15.56
14.79
15.51
2,057,119
+0.70(+4.70%)
May 27, 2003
14.32
14.84
14.27
14.81
1,202,988
+0.43(+2.97%)
May 23, 2003
14.36
14.53
14.17
14.38
600,259
+0.17(+1.21%)
May 22, 2003
13.91
14.29
13.90
14.21
946,647
+0.30(+2.18%)
May 21, 2003
13.96
14.01
13.79
13.91
778,173
-0.12(-0.88%)
May 20, 2003
14.03
14.37
14.01
14.03
654,287
-0.03(-0.24%)
May 19, 2003
14.36
14.36
14.05
14.07
1,255,708
-0.19(-1.30%)
May 16, 2003
14.27
14.39
14.12
14.25
565,403
-0.02(-0.14%)
May 15, 2003
14.39
14.43
14.25
14.27
645,427
-0.12(-0.81%)
May 14, 2003
14.55
14.59
14.37
14.39
646,154
-0.12(-0.85%)
May 13, 2003
14.56
14.56
14.32
14.51
649,058
-0.04(-0.28%)
May 12, 2003
14.15
14.62
14.12
14.56
670,989
+0.41(+2.87%)
May 09, 2003
13.73
14.15
13.73
14.15
693,646
+0.45(+3.32%)
May 08, 2003
13.65
13.87
13.52
13.70
522,413
-0.20(-1.44%)
May 07, 2003
13.83
14.11
13.83
13.89
653,851
+0.03(+0.20%)
May 06, 2003
13.67
13.97
13.67
13.87
790,954
+0.13(+0.95%)
May 05, 2003
13.67
13.84
13.55
13.74
524,301
+0.17(+1.27%)
May 02, 2003
13.23
13.58
13.22
13.56
556,834
+0.34(+2.55%)
May 01, 2003
13.50
13.50
13.16
13.23
605,778
-0.34(-2.49%)
Apr 30, 2003
13.74
13.76
13.50
13.56
659,951
-0.24(-1.75%)
Apr 29, 2003
13.77
14.03
13.72
13.81
698,003
+0.08(+0.55%)
Apr 28, 2003
13.25
13.74
13.20
13.73
804,606
+0.48(+3.64%)
Apr 25, 2003
13.34
13.56
13.14
13.25
604,471
-0.20(-1.49%)
Apr 24, 2003
13.22
13.63
13.17
13.45
682,898
+0.06(+0.41%)
Apr 23, 2003
13.37
13.44
13.08
13.39
540,858
+0.07(+0.52%)
Apr 22, 2003
13.00
13.35
12.94
13.32
774,106
+0.31(+2.38%)
Apr 21, 2003
13.11
13.13
12.90
13.01
799,523
+0.00(+0.00%)
Apr 17, 2003
12.70
13.05
12.53
13.01
1,608,196
+0.41(+3.28%)
Apr 16, 2003
13.01
13.15
12.52
12.60
916,873
-0.54(-4.09%)
Apr 15, 2003
13.01
13.14
12.81
13.14
849,919
+0.27(+2.09%)
Apr 14, 2003
12.81
12.89
12.68
12.87
704,829
+0.13(+1.03%)
Apr 11, 2003
12.94
13.15
12.62
12.74
973,079
-0.09(-0.70%)
Apr 10, 2003
12.74
12.97
12.22
12.83
1,550,392
+0.08(+0.65%)
Apr 09, 2003
13.20
13.25
12.72
12.74
1,067,773
-0.48(-3.59%)
Apr 08, 2003
13.21
13.27
12.92
13.22
661,258
+0.01(+0.05%)
Apr 07, 2003
13.32
13.54
13.15
13.21
715,431
+0.15(+1.16%)
Apr 04, 2003
13.08
13.22
12.90
13.06
802,282
-0.01(-0.05%)
Apr 03, 2003
13.31
13.31
13.01
13.07
1,794,533
-0.23(-1.76%)
Apr 02, 2003
13.15
13.48
13.15
13.30
985,570
+0.29(+2.22%)
Apr 01, 2003
13.08
13.08
12.79
13.01
1,182,074
-0.06(-0.47%)
Mar 31, 2003
13.14
13.25
12.74
13.08
476,954
-0.07(-0.52%)
Mar 28, 2003
13.30
13.44
13.08
13.14
792,987
-0.14(-1.09%)
Mar 27, 2003
13.15
13.39
13.12
13.29
1,164,936
-0.09(-0.67%)
Mar 26, 2003
13.22
13.43
13.10
13.38
1,145,910
+0.20(+1.51%)
Mar 25, 2003
12.78
13.28
12.74
13.18
1,370,299
+0.54(+4.25%)
Mar 24, 2003
13.53
13.53
12.64
12.64
1,660,771
-0.99(-7.27%)
Mar 21, 2003
12.91
13.77
12.91
13.63
2,817,865
+0.72(+5.60%)
Mar 20, 2003
12.28
12.98
12.08
12.91
1,860,325
+0.80(+6.59%)
Mar 19, 2003
12.26
12.35
11.97
12.11
869,091
-0.13(-1.07%)
Mar 18, 2003
12.09
12.29
11.97
12.24
489,880
+0.15(+1.25%)
Mar 17, 2003
11.60
12.18
11.54
12.09
680,575
+0.42(+3.60%)
Mar 14, 2003
11.31
11.84
11.31
11.67
1,089,123
+0.39(+3.48%)
Mar 13, 2003
11.15
11.37
11.15
11.28
762,633
+0.30(+2.70%)
Mar 12, 2003
11.02
11.07
10.94
10.98
819,710
-0.03(-0.31%)
Mar 11, 2003
11.08
11.22
10.98
11.02
949,551
-0.07(-0.62%)
Mar 10, 2003
11.20
11.20
10.97
11.09
561,336
-0.14(-1.23%)
Mar 07, 2003
11.09
11.24
10.96
11.22
1,354,178
+0.04(+0.37%)
Mar 06, 2003
11.29
11.29
10.95
11.18
1,915,660
-0.21(-1.87%)
Mar 05, 2003
11.64
11.64
11.25
11.40
855,438
-0.28(-2.36%)
Mar 04, 2003
11.93
11.97
11.64
11.67
773,816
-0.26(-2.19%)
Mar 03, 2003
12.19
12.27
11.88
11.93
517,039
-0.21(-1.70%)
Feb 28, 2003
11.93
12.15
11.86
12.14
653,125
+0.32(+2.74%)
Feb 27, 2003
11.57
11.88
11.51
11.82
614,637
+0.23(+2.02%)
Feb 26, 2003
11.46
11.70
11.46
11.58
258,664
+0.01(+0.12%)
Feb 25, 2003
11.60
11.62
11.45
11.57
1,017,667
-0.14(-1.18%)
Feb 24, 2003
12.02
12.08
11.67
11.71
785,725
-0.32(-2.63%)
Feb 21, 2003
11.85
12.06
11.77
12.02
1,263,842
+0.14(+1.16%)
Feb 20, 2003
11.71
11.93
11.71
11.88
563,514
+0.18(+1.53%)
Feb 19, 2003
12.06
12.12
11.68
11.71
1,156,512
-0.35(-2.91%)
Feb 18, 2003
11.58
12.19
11.58
12.06
723,564
+0.61(+5.36%)
Feb 14, 2003
11.24
11.52
11.09
11.44
586,171
+0.14(+1.22%)
Feb 13, 2003
11.39
11.39
11.06
11.31
995,010
-0.09(-0.79%)
Feb 12, 2003
11.64
11.64
11.35
11.40
1,523,087
-0.25(-2.13%)
Feb 11, 2003
11.53
11.77
11.53
11.64
973,225
+0.11(+0.95%)
Feb 10, 2003
11.74
11.77
11.43
11.53
836,993
-0.21(-1.76%)
Feb 07, 2003
11.77
11.90
11.71
11.74
469,111
-0.10(-0.81%)
Feb 06, 2003
11.88
12.06
11.77
11.84
403,755
-0.14(-1.21%)
Feb 05, 2003
12.27
12.27
11.98
11.98
1,039,016
-0.12(-0.97%)
Feb 04, 2003
11.88
12.26
11.86
12.10
1,209,233
+0.05(+0.40%)
Feb 03, 2003
11.96
12.08
11.80
12.05
1,247,575
+0.07(+0.58%)
Jan 31, 2003
11.84
12.13
11.84
11.98
472,016
+0.06(+0.52%)
Jan 30, 2003
12.21
12.30
11.88
11.92
513,844
-0.34(-2.75%)
Jan 29, 2003
12.10
12.26
11.88
12.26
802,427
+0.07(+0.56%)
Jan 28, 2003
12.15
12.31
12.02
12.19
758,711
+0.03(+0.28%)
Jan 27, 2003
12.26
12.47
12.07
12.15
987,458
-0.28(-2.22%)
Jan 24, 2003
12.70
12.70
12.26
12.43
531,998
-0.28(-2.17%)
Jan 23, 2003
12.63
12.81
12.43
12.70
468,385
+0.21(+1.65%)
Jan 22, 2003
12.57
12.82
12.43
12.50
552,767
-0.16(-1.25%)
Jan 21, 2003
13.05
13.05
12.52
12.66
488,282
-0.25(-1.92%)
Jan 17, 2003
13.12
13.13
12.88
12.90
868,510
-0.28(-2.09%)
Jan 16, 2003
13.19
13.25
13.03
13.18
501,644
+0.08(+0.58%)
Jan 15, 2003
13.19
13.24
12.93
13.10
409,564
-0.15(-1.14%)
Jan 14, 2003
13.16
13.27
12.94
13.25
1,145,039
+0.10(+0.73%)
Jan 13, 2003
13.67
13.67
13.05
13.16
1,101,323
-0.17(-1.24%)
Jan 10, 2003
13.08
13.36
12.92
13.32
801,701
+0.22(+1.68%)
Jan 09, 2003
12.64
13.14
12.63
13.10
1,062,545
+0.46(+3.65%)
Jan 08, 2003
12.60
12.92
12.53
12.64
926,313
+0.01(+0.05%)
Jan 07, 2003
12.63
12.80
12.59
12.63
1,003,579
-0.04(-0.33%)
Jan 06, 2003
12.57
12.86
12.46
12.68
820,001
+0.08(+0.60%)
Jan 03, 2003
12.66
12.70
12.33
12.60
864,443
-0.21(-1.61%)
Jan 02, 2003
12.47
12.91
12.29
12.81
990,653
+0.37(+2.93%)
Dec 31, 2002
12.15
12.45
11.98
12.44
1,060,511
+0.29(+2.38%)
Dec 30, 2002
12.08
12.28
11.88
12.15
848,467
+0.01(+0.06%)
Dec 27, 2002
12.08
12.26
11.95
12.15
952,020
-0.05(-0.40%)
Dec 26, 2002
11.71
12.28
11.70
12.19
1,502,609
+0.48(+4.12%)
Dec 24, 2002
11.55
11.81
11.55
11.71
742,154
+0.06(+0.53%)
Dec 23, 2002
12.05
12.05
11.57
11.65
1,551,699
-0.40(-3.31%)
Dec 20, 2002
12.07
12.32
11.57
12.05
2,734,499
+0.03(+0.23%)
Dec 19, 2002
13.43
13.43
11.95
12.02
9,417,670
-2.69(-18.30%)
Dec 18, 2002
15.18
15.18
14.67
14.71
1,473,417
-0.81(-5.23%)
Dec 17, 2002
15.63
15.73
15.40
15.53
655,303
-0.28(-1.74%)
Dec 16, 2002
15.29
15.80
15.29
15.80
595,902
+0.45(+2.92%)
Dec 13, 2002
15.60
15.60
15.17
15.35
583,702
-0.37(-2.32%)
Dec 12, 2002
15.66
15.77
15.35
15.72
462,866
+0.03(+0.22%)
Dec 11, 2002
15.83
15.83
15.52
15.68
505,565
-0.17(-1.04%)
Dec 10, 2002
15.53
15.94
15.51
15.85
403,900
+0.29(+1.86%)
Dec 09, 2002
15.94
15.97
15.11
15.56
835,105
-0.54(-3.34%)
Dec 06, 2002
16.13
16.18
15.80
16.10
524,882
-0.20(-1.22%)
Dec 05, 2002
16.48
16.48
15.91
16.30
480,730
-0.17(-1.05%)
Dec 04, 2002
16.32
16.67
16.18
16.47
399,398
+0.18(+1.10%)
Dec 03, 2002
16.66
16.66
16.07
16.29
611,442
-0.41(-2.43%)
Dec 02, 2002
16.80
17.07
16.39
16.70
1,056,445
+0.40(+2.45%)
Nov 29, 2002
16.21
16.48
16.21
16.30
196,068
+0.08(+0.51%)
Nov 27, 2002
15.80
16.21
15.80
16.21
486,830
+0.52(+3.29%)
Nov 26, 2002
15.87
16.01
15.69
15.70
464,318
-0.34(-2.15%)
Nov 25, 2002
16.14
16.42
15.87
16.04
738,233
-0.06(-0.38%)
Nov 22, 2002
16.24
16.63
15.97
16.10
853,260
-0.17(-1.06%)
Nov 21, 2002
16.87
16.87
15.97
16.28
1,799,762
-0.18(-1.09%)
Nov 20, 2002
16.11
16.49
15.92
16.46
1,286,063
+0.74(+4.73%)
Nov 19, 2002
16.04
16.04
15.32
15.71
929,944
-0.33(-2.06%)
Nov 18, 2002
16.18
16.28
15.80
16.04
755,226
+0.31(+1.97%)
Nov 15, 2002
15.26
15.80
15.20
15.73
513,408
+0.44(+2.88%)
Nov 14, 2002
14.84
15.41
14.84
15.29
371,948
+0.77(+5.31%)
Nov 13, 2002
14.46
14.67
14.10
14.52
547,539
+0.05(+0.33%)
Nov 12, 2002
14.39
14.66
14.05
14.47
478,406
+0.40(+2.84%)
Nov 11, 2002
14.09
14.36
14.03
14.07
401,577
-0.05(-0.39%)
Nov 08, 2002
14.36
14.36
13.94
14.13
276,964
-0.23(-1.58%)
Nov 07, 2002
14.56
14.56
14.18
14.36
440,064
-0.24(-1.65%)
Nov 06, 2002
14.40
14.71
14.36
14.60
536,936
+0.21(+1.44%)
Nov 05, 2002
14.73
14.73
14.29
14.39
693,355
-0.34(-2.34%)
Nov 04, 2002
14.87
15.14
14.68
14.73
555,526
-0.03(-0.19%)
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
.