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, 2007
26.48
26.88
26.27
26.47
1,122,118
+0.26(+1.00%)
Nov 29, 2007
26.63
26.82
26.10
26.21
1,195,122
-0.72(-2.68%)
Nov 28, 2007
25.73
27.21
25.73
26.94
1,484,860
+1.35(+5.27%)
Nov 27, 2007
24.84
25.83
24.84
25.59
1,352,846
+0.81(+3.25%)
Nov 26, 2007
25.46
26.16
24.75
24.78
1,357,739
-0.74(-2.89%)
Nov 23, 2007
25.19
25.60
24.95
25.52
859,505
+0.49(+1.95%)
Nov 21, 2007
25.16
25.16
24.34
25.03
2,273,151
-0.35(-1.38%)
Nov 20, 2007
23.13
25.43
23.13
25.38
3,842,891
+2.92(+13.00%)
Nov 19, 2007
23.71
23.71
22.32
22.46
1,961,997
-1.32(-5.56%)
Nov 16, 2007
24.48
24.78
23.69
23.78
1,326,521
-0.65(-2.68%)
Nov 15, 2007
24.86
25.01
24.31
24.44
935,173
-0.53(-2.12%)
Nov 14, 2007
25.15
25.70
24.82
24.97
920,251
-0.10(-0.38%)
Nov 13, 2007
24.31
25.29
24.31
25.06
1,126,331
+0.87(+3.59%)
Nov 12, 2007
23.07
24.86
23.07
24.20
1,509,284
+0.80(+3.41%)
Nov 09, 2007
23.96
24.22
23.24
23.40
1,493,067
-0.89(-3.66%)
Nov 08, 2007
23.87
24.35
23.27
24.28
1,268,199
+0.35(+1.47%)
Nov 07, 2007
24.33
24.47
23.91
23.93
1,262,395
-0.85(-3.42%)
Nov 06, 2007
24.70
24.81
24.26
24.78
925,733
+0.03(+0.14%)
Nov 05, 2007
25.31
25.31
24.61
24.75
951,492
-0.52(-2.07%)
Nov 02, 2007
25.82
25.85
24.99
25.27
1,118,460
-0.41(-1.61%)
Nov 01, 2007
26.41
26.58
25.57
25.68
824,648
-0.92(-3.47%)
Oct 31, 2007
26.77
26.78
26.17
26.61
943,742
-0.13(-0.49%)
Oct 30, 2007
26.84
26.99
26.63
26.74
415,374
-0.23(-0.84%)
Oct 29, 2007
26.83
27.20
26.72
26.96
593,433
+0.08(+0.28%)
Oct 26, 2007
27.06
27.11
26.27
26.89
1,337,476
+0.02(+0.08%)
Oct 25, 2007
26.82
27.36
26.34
26.87
1,329,924
+0.01(+0.03%)
Oct 24, 2007
26.43
26.98
26.07
26.86
1,108,875
+0.21(+0.78%)
Oct 23, 2007
26.91
26.96
26.27
26.65
940,982
-0.21(-0.77%)
Oct 22, 2007
25.10
26.93
24.90
26.86
2,059,734
+1.46(+5.75%)
Oct 19, 2007
26.16
26.46
25.26
25.40
1,648,135
-0.79(-3.02%)
Oct 18, 2007
26.43
26.60
25.91
26.19
1,204,150
-0.30(-1.12%)
Oct 17, 2007
26.00
26.61
25.89
26.49
1,165,372
+0.59(+2.29%)
Oct 16, 2007
26.40
26.50
25.83
25.90
1,267,472
-0.59(-2.24%)
Oct 15, 2007
26.51
26.75
26.16
26.49
1,245,832
+0.52(+2.02%)
Oct 12, 2007
26.18
26.83
25.88
25.96
989,055
-0.01(-0.03%)
Oct 11, 2007
26.24
26.82
25.78
25.97
1,178,007
-0.03(-0.11%)
Oct 10, 2007
25.57
26.23
25.57
26.00
1,384,678
+0.34(+1.34%)
Oct 09, 2007
25.89
26.04
25.46
25.65
1,089,704
-0.19(-0.75%)
Oct 08, 2007
26.10
26.10
25.65
25.85
1,202,988
-0.21(-0.79%)
Oct 05, 2007
25.46
26.34
25.28
26.05
992,541
+0.72(+2.83%)
Oct 04, 2007
25.83
26.02
25.27
25.34
865,895
-0.41(-1.58%)
Oct 03, 2007
24.84
25.83
24.84
25.74
1,514,083
+0.72(+2.89%)
Oct 02, 2007
24.33
25.06
24.33
25.02
780,497
+0.59(+2.40%)
Oct 01, 2007
24.22
24.57
24.15
24.44
744,478
+0.16(+0.65%)
Sep 28, 2007
24.20
24.42
23.81
24.28
950,858
+0.05(+0.20%)
Sep 27, 2007
23.82
24.36
23.58
24.23
1,243,509
+0.74(+3.17%)
Sep 26, 2007
23.69
24.00
23.40
23.49
1,288,096
-0.17(-0.70%)
Sep 25, 2007
23.97
24.09
23.55
23.65
1,292,889
-0.56(-2.30%)
Sep 24, 2007
24.46
24.59
24.10
24.21
1,000,384
-0.19(-0.79%)
Sep 21, 2007
24.57
24.66
24.10
24.40
1,990,456
-0.40(-1.61%)
Sep 20, 2007
24.93
25.12
24.48
24.80
1,294,051
-0.12(-0.47%)
Sep 19, 2007
25.20
25.54
24.84
24.92
1,381,192
-0.30(-1.17%)
Sep 18, 2007
24.28
25.23
24.14
25.21
1,795,550
+1.12(+4.63%)
Sep 17, 2007
24.07
24.34
23.87
24.10
1,041,485
-0.08(-0.34%)
Sep 14, 2007
23.63
24.24
23.47
24.18
1,078,811
+0.61(+2.60%)
Sep 13, 2007
23.22
24.03
23.09
23.57
1,022,169
+0.40(+1.72%)
Sep 12, 2007
22.96
23.39
22.74
23.17
1,165,953
+0.21(+0.93%)
Sep 11, 2007
22.56
23.04
22.43
22.96
1,342,995
+0.47(+2.08%)
Sep 10, 2007
23.28
23.38
22.38
22.49
1,152,010
-0.74(-3.17%)
Sep 07, 2007
23.45
23.64
23.03
23.22
1,278,365
-0.72(-3.02%)
Sep 06, 2007
23.89
24.22
23.55
23.95
792,987
+0.07(+0.29%)
Sep 05, 2007
24.19
24.28
23.77
23.88
1,362,602
-0.57(-2.34%)
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
.