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 (%)
Dec 31, 2009
13.02
13.13
13.13
13.13
3,066,944
+0.12(+0.90%)
Dec 30, 2009
12.79
13.05
12.78
13.01
1,322,581
+0.14(+1.07%)
Dec 29, 2009
13.14
13.23
12.74
12.88
1,827,720
-0.25(-1.89%)
Dec 28, 2009
13.33
13.43
12.97
13.12
1,238,473
-0.19(-1.40%)
Dec 24, 2009
13.26
13.42
13.07
13.31
625,190
+0.14(+1.10%)
Dec 23, 2009
13.09
13.21
12.98
13.16
1,276,657
+0.06(+0.47%)
Dec 22, 2009
13.21
13.42
12.94
13.10
1,621,151
+0.06(+0.47%)
Dec 21, 2009
12.78
13.25
12.64
13.04
1,860,997
+0.38(+2.99%)
Dec 18, 2009
12.80
13.03
12.61
12.66
3,017,275
-0.12(-0.97%)
Dec 17, 2009
13.23
13.35
12.71
12.79
3,166,567
-0.43(-3.23%)
Dec 16, 2009
13.37
13.38
13.15
13.21
2,149,771
+0.01(+0.05%)
Dec 15, 2009
13.43
13.71
12.99
13.21
2,611,026
-0.17(-1.24%)
Dec 14, 2009
13.43
13.44
13.31
13.37
1,844,526
-0.13(-0.97%)
Dec 11, 2009
13.60
13.85
13.33
13.50
2,294,689
+0.03(+0.26%)
Dec 10, 2009
13.77
13.86
13.24
13.47
2,653,344
-0.14(-1.06%)
Dec 09, 2009
14.52
14.52
13.52
13.61
1,692,624
-0.37(-2.66%)
Dec 08, 2009
14.27
14.69
13.88
13.98
3,055,440
-0.49(-3.38%)
Dec 07, 2009
14.82
14.82
14.43
14.47
2,133,383
-0.41(-2.73%)
Dec 04, 2009
15.19
15.51
14.38
14.88
3,674,648
+0.01(+0.09%)
Dec 03, 2009
16.02
16.02
14.84
14.87
3,090,575
-1.12(-7.02%)
Dec 02, 2009
16.06
16.72
15.77
15.99
2,579,019
+0.12(+0.74%)
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
.