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 (%)
Nov 30, 2006
27.35
27.69
27.14
27.56
1,482,276
+0.31(+1.14%)
Nov 29, 2006
27.06
27.33
27.06
27.25
1,195,871
+0.23(+0.87%)
Nov 28, 2006
26.75
27.19
26.67
27.01
1,507,838
+0.17(+0.64%)
Nov 27, 2006
27.78
27.78
26.59
26.84
1,501,157
-0.48(-1.76%)
Nov 24, 2006
27.17
27.40
26.99
27.32
357,425
-0.09(-0.33%)
Nov 22, 2006
27.18
27.53
27.08
27.41
1,823,435
+0.32(+1.19%)
Nov 21, 2006
26.37
27.14
26.37
27.09
2,104,176
+0.80(+3.04%)
Nov 20, 2006
27.27
27.27
26.18
26.29
2,434,733
-0.66(-2.45%)
Nov 17, 2006
27.79
27.80
26.89
26.95
2,673,355
-0.87(-3.12%)
Nov 16, 2006
29.61
29.61
27.50
27.82
3,709,613
-1.54(-5.23%)
Nov 15, 2006
29.70
29.82
29.26
29.35
1,551,408
-0.34(-1.16%)
Nov 14, 2006
29.33
29.73
29.12
29.70
1,218,964
+0.74(+2.54%)
Nov 13, 2006
29.16
29.59
28.90
28.96
1,243,944
-0.14(-0.50%)
Nov 10, 2006
29.08
29.19
28.75
29.10
722,693
+0.16(+0.55%)
Nov 09, 2006
28.70
29.93
28.70
28.95
1,902,879
-0.10(-0.33%)
Nov 08, 2006
28.64
29.17
28.41
29.04
599,533
+0.35(+1.22%)
Nov 07, 2006
28.88
29.13
28.65
28.69
745,785
-0.02(-0.07%)
Nov 06, 2006
28.33
28.77
28.22
28.71
686,965
+0.78(+2.79%)
Nov 03, 2006
28.21
28.37
27.71
27.93
736,055
-0.14(-0.49%)
Nov 02, 2006
28.05
28.41
27.76
28.07
880,709
-0.15(-0.54%)
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
.