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, 2012
11.30
12.29
11.30
12.29
2,846,628
+1.45(+13.40%)
Oct 26, 2012
11.01
10.84
10.84
10.84
764,577
-0.14(-1.26%)
Oct 25, 2012
11.15
11.18
10.78
10.98
610,779
-0.12(-1.12%)
Oct 24, 2012
11.17
11.35
10.84
11.10
996,153
-0.08(-0.72%)
Oct 23, 2012
10.48
11.39
10.26
11.18
1,880,311
+0.23(+2.13%)
Oct 19, 2012
11.40
11.40
10.83
10.95
1,427,894
-0.47(-4.09%)
Oct 18, 2012
10.99
11.43
10.86
11.42
1,388,766
+0.39(+3.58%)
Oct 17, 2012
11.10
11.16
10.94
11.02
913,393
-0.04(-0.33%)
Oct 16, 2012
11.34
11.48
10.92
11.06
818,786
-0.25(-2.19%)
Oct 15, 2012
11.13
11.32
10.97
11.31
794,399
+0.20(+1.77%)
Oct 12, 2012
11.86
11.89
10.88
11.11
2,541,002
-0.58(-4.93%)
Oct 11, 2012
11.04
11.94
10.94
11.69
4,815,920
+0.78(+7.16%)
Oct 10, 2012
10.06
11.29
10.05
10.91
6,042,171
+0.82(+8.18%)
Oct 09, 2012
10.48
10.59
10.04
10.08
1,577,769
-0.38(-3.63%)
Oct 08, 2012
9.688
10.48
9.659
10.46
1,950,452
+0.73(+7.50%)
Oct 05, 2012
9.768
9.958
9.674
9.732
1,028,386
+0.04(+0.38%)
Oct 04, 2012
9.279
9.958
9.279
9.695
3,071,540
+0.42(+4.57%)
Oct 03, 2012
9.345
9.411
9.119
9.272
987,118
-0.09(-0.94%)
Oct 02, 2012
9.141
9.374
8.849
9.360
983,649
+0.34(+3.72%)
Oct 01, 2012
9.411
9.411
8.980
9.024
1,592,748
-0.31(-3.29%)
Sep 28, 2012
9.476
9.476
9.235
9.330
751,295
-0.12(-1.24%)
Sep 27, 2012
9.491
9.630
9.287
9.447
1,260,343
-0.04(-0.38%)
Sep 26, 2012
9.068
9.564
8.849
9.484
1,537,066
+0.53(+5.95%)
Sep 25, 2012
9.411
9.936
8.878
8.951
2,586,632
-0.34(-3.69%)
Sep 24, 2012
8.710
9.367
8.710
9.294
1,510,496
+0.58(+6.62%)
Sep 21, 2012
8.819
8.907
8.593
8.717
2,574,201
-0.03(-0.33%)
Sep 20, 2012
8.907
9.016
8.695
8.746
1,174,696
-0.20(-2.20%)
Sep 19, 2012
9.024
9.104
8.870
8.943
955,606
-0.01(-0.08%)
Sep 18, 2012
9.133
9.192
8.943
8.951
689,752
-0.22(-2.39%)
Sep 17, 2012
9.104
9.308
9.060
9.170
687,600
+0.04(+0.48%)
Sep 14, 2012
8.943
9.176
8.856
9.126
2,002,704
+0.17(+1.87%)
Sep 13, 2012
8.257
9.038
8.155
8.958
2,272,714
+0.55(+6.51%)
Sep 12, 2012
8.374
8.476
8.297
8.410
1,366,819
+0.00(+0.00%)
Sep 11, 2012
8.272
8.509
8.255
8.410
1,340,614
+0.16(+1.95%)
Sep 10, 2012
8.491
8.608
8.250
8.250
1,429,959
-0.23(-2.75%)
Sep 07, 2012
8.856
8.936
8.454
8.483
1,459,903
-0.33(-3.73%)
Sep 06, 2012
8.724
9.031
8.710
8.812
1,986,568
+0.14(+1.60%)
Sep 05, 2012
8.651
8.870
8.556
8.673
1,108,029
+0.04(+0.51%)
Sep 04, 2012
8.732
8.943
8.549
8.630
1,003,914
-0.11(-1.25%)
Aug 31, 2012
8.797
8.797
8.673
8.739
426,437
-0.01(-0.08%)
Aug 30, 2012
8.987
8.987
8.688
8.746
400,899
-0.18(-2.04%)
Aug 29, 2012
8.965
9.038
8.849
8.929
801,453
+0.12(+1.33%)
Aug 27, 2012
8.556
8.870
8.542
8.812
2,302,085
+0.28(+3.25%)
Aug 24, 2012
8.520
8.615
8.330
8.535
1,350,028
-0.01(-0.17%)
Aug 23, 2012
8.396
8.651
8.250
8.549
2,406,342
+0.18(+2.09%)
Aug 22, 2012
8.564
8.710
8.257
8.374
2,757,463
-0.29(-3.37%)
Aug 21, 2012
9.440
9.542
8.630
8.666
7,085,530
-0.35(-3.89%)
Aug 20, 2012
8.965
9.133
8.630
9.016
2,387,959
+0.01(+0.08%)
Aug 17, 2012
9.038
9.141
8.980
9.009
1,238,280
-0.03(-0.32%)
Aug 16, 2012
9.170
9.293
8.980
9.038
1,040,192
-0.12(-1.28%)
Aug 15, 2012
9.586
9.586
8.994
9.155
2,074,454
-0.56(-5.79%)
Aug 14, 2012
10.27
10.29
9.615
9.717
844,636
-0.49(-4.79%)
Aug 13, 2012
10.43
10.45
10.11
10.21
428,433
-0.24(-2.31%)
Aug 10, 2012
10.35
10.48
10.05
10.45
438,647
+0.09(+0.85%)
Aug 09, 2012
10.32
10.48
10.29
10.36
352,022
-0.01(-0.07%)
Aug 08, 2012
10.32
10.59
10.13
10.37
468,809
-0.01(-0.07%)
Aug 07, 2012
10.29
10.79
10.23
10.37
1,244,517
+0.13(+1.28%)
Aug 06, 2012
9.987
10.54
9.987
10.24
716,449
+0.28(+2.86%)
Aug 03, 2012
10.11
10.11
9.893
9.958
621,066
+0.06(+0.59%)
Aug 02, 2012
9.739
10.04
9.659
9.900
798,079
+0.04(+0.44%)
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
.