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, 2005
28.10
28.50
27.75
27.78
1,104,227
-0.09(-0.32%)
Nov 29, 2005
28.11
28.30
27.80
27.86
1,202,552
+0.00(+0.00%)
Nov 28, 2005
28.88
28.91
27.80
27.86
1,030,157
-0.81(-2.81%)
Nov 25, 2005
28.46
28.75
28.13
28.67
282,338
+0.16(+0.56%)
Nov 23, 2005
28.75
28.92
28.46
28.51
749,707
-0.05(-0.19%)
Nov 22, 2005
28.27
28.61
27.93
28.57
914,259
+0.30(+1.05%)
Nov 21, 2005
27.33
28.28
27.33
28.27
1,093,916
+0.67(+2.45%)
Nov 18, 2005
27.87
27.87
27.33
27.60
810,270
+0.07(+0.25%)
Nov 17, 2005
27.61
28.35
27.13
27.53
1,754,593
+1.05(+3.98%)
Nov 16, 2005
25.90
26.48
25.79
26.47
620,883
+0.65(+2.53%)
Nov 15, 2005
26.37
26.41
25.79
25.82
683,624
-0.61(-2.29%)
Nov 14, 2005
26.52
26.52
26.30
26.43
580,943
-0.13(-0.49%)
Nov 11, 2005
26.16
26.70
26.07
26.56
512,827
+0.52(+1.98%)
Nov 10, 2005
26.06
26.11
25.68
26.04
635,261
+0.03(+0.13%)
Nov 09, 2005
25.94
26.21
25.37
26.01
518,346
+0.01(+0.05%)
Nov 08, 2005
26.25
26.29
25.79
25.99
524,591
-0.40(-1.51%)
Nov 07, 2005
26.16
26.76
26.04
26.39
1,001,255
+0.58(+2.24%)
Nov 04, 2005
25.87
25.88
25.58
25.81
592,562
-0.06(-0.21%)
Nov 03, 2005
25.77
26.13
25.71
25.87
1,271,249
+0.36(+1.43%)
Nov 02, 2005
24.50
25.52
24.48
25.50
1,212,573
+1.01(+4.10%)
Nov 01, 2005
24.67
24.77
24.37
24.50
753,338
-0.40(-1.60%)
Oct 31, 2005
24.31
25.07
24.31
24.90
1,218,818
+0.65(+2.70%)
Oct 28, 2005
23.84
24.28
23.47
24.24
958,120
+0.63(+2.68%)
Oct 27, 2005
24.22
24.24
23.55
23.61
1,004,160
-0.61(-2.50%)
Oct 26, 2005
24.76
25.07
24.22
24.22
1,272,120
-0.85(-3.41%)
Oct 25, 2005
25.37
25.37
24.88
25.07
506,872
-0.39(-1.51%)
Oct 24, 2005
24.93
25.54
24.83
25.46
542,310
+0.56(+2.27%)
Oct 21, 2005
25.54
26.12
24.87
24.89
1,155,641
-0.21(-0.85%)
Oct 20, 2005
25.23
25.70
25.07
25.10
1,317,288
-0.19(-0.74%)
Oct 19, 2005
24.62
25.29
24.24
25.29
1,080,118
+0.76(+3.09%)
Oct 18, 2005
24.79
25.03
24.26
24.53
1,442,336
-0.67(-2.65%)
Oct 17, 2005
25.27
25.65
24.89
25.20
669,391
-0.34(-1.35%)
Oct 14, 2005
25.54
25.73
25.12
25.54
660,241
+0.29(+1.15%)
Oct 13, 2005
24.71
25.38
24.71
25.26
930,816
+0.55(+2.23%)
Oct 12, 2005
24.90
24.90
23.89
24.70
1,322,807
-0.20(-0.80%)
Oct 11, 2005
25.12
25.41
24.89
24.90
688,562
-0.23(-0.93%)
Oct 10, 2005
25.82
25.92
25.04
25.14
664,744
-0.68(-2.64%)
Oct 07, 2005
25.60
26.05
25.60
25.82
520,815
+0.22(+0.86%)
Oct 06, 2005
25.51
26.03
25.41
25.60
867,493
+0.10(+0.38%)
Oct 05, 2005
26.20
26.20
25.50
25.50
679,994
-0.62(-2.37%)
Oct 04, 2005
26.10
26.38
26.06
26.12
567,000
+0.14(+0.56%)
Oct 03, 2005
26.10
26.34
25.77
25.98
899,300
+0.02(+0.08%)
Sep 30, 2005
25.30
26.03
25.17
25.96
923,844
+0.65(+2.58%)
Sep 29, 2005
25.29
25.33
24.89
25.30
874,029
+0.02(+0.08%)
Sep 28, 2005
25.47
25.62
25.28
25.28
1,260,937
-0.19(-0.73%)
Sep 27, 2005
25.23
25.59
24.95
25.47
774,833
+0.20(+0.79%)
Sep 26, 2005
25.37
25.79
25.05
25.27
732,133
+0.00(+0.00%)
Sep 23, 2005
25.18
25.37
24.79
25.27
1,048,457
+0.47(+1.89%)
Sep 22, 2005
24.92
25.06
24.27
24.80
1,666,871
-0.11(-0.44%)
Sep 21, 2005
25.70
25.70
24.90
24.91
1,628,238
-0.79(-3.08%)
Sep 20, 2005
26.74
26.74
25.46
25.70
1,700,130
-1.03(-3.84%)
Sep 19, 2005
26.72
27.09
26.72
26.73
1,123,108
+0.19(+0.70%)
Sep 16, 2005
26.62
26.80
26.30
26.54
1,678,925
-0.07(-0.26%)
Sep 15, 2005
26.65
26.80
26.27
26.61
819,856
-0.01(-0.03%)
Sep 14, 2005
26.86
26.86
26.54
26.62
1,204,150
-0.06(-0.23%)
Sep 13, 2005
26.44
26.82
26.18
26.68
932,123
-0.05(-0.18%)
Sep 12, 2005
26.99
27.00
26.30
26.73
949,842
+0.04(+0.15%)
Sep 09, 2005
26.34
26.69
26.30
26.69
562,788
+0.28(+1.07%)
Sep 08, 2005
26.43
26.57
26.13
26.41
679,122
-0.03(-0.10%)
Sep 07, 2005
25.90
26.59
25.89
26.43
1,021,879
+0.50(+1.91%)
Sep 06, 2005
25.20
25.99
25.20
25.94
1,317,724
+0.74(+2.95%)
Sep 02, 2005
25.90
26.03
24.97
25.19
1,257,161
-0.67(-2.61%)
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
.