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 30, 2005
29.21
29.55
28.97
29.38
800,975
+0.17(+0.59%)
Dec 29, 2005
29.47
29.61
29.15
29.21
636,859
-0.25(-0.86%)
Dec 28, 2005
29.23
29.73
29.23
29.46
495,254
+0.20(+0.68%)
Dec 27, 2005
29.62
29.76
29.26
29.26
375,434
-0.26(-0.89%)
Dec 23, 2005
29.46
29.70
29.43
29.52
257,793
+0.10(+0.33%)
Dec 22, 2005
29.35
29.58
29.26
29.43
597,935
+0.03(+0.12%)
Dec 21, 2005
29.19
29.85
29.12
29.39
755,807
+0.36(+1.26%)
Dec 20, 2005
29.01
29.26
28.71
29.03
690,160
+0.03(+0.10%)
Dec 19, 2005
29.44
29.72
28.97
29.00
859,941
-0.44(-1.50%)
Dec 16, 2005
30.19
30.28
29.41
29.44
1,042,938
-0.29(-0.97%)
Dec 15, 2005
29.10
29.81
28.86
29.73
1,435,801
+0.60(+2.06%)
Dec 14, 2005
28.99
29.22
28.86
29.13
904,673
-0.03(-0.09%)
Dec 13, 2005
28.84
29.16
28.55
29.16
714,414
+0.26(+0.91%)
Dec 12, 2005
29.03
29.48
28.78
28.90
888,407
-0.09(-0.31%)
Dec 09, 2005
28.73
29.00
28.38
28.99
639,763
+0.21(+0.74%)
Dec 08, 2005
28.64
28.86
28.43
28.77
751,450
+0.27(+0.94%)
Dec 07, 2005
28.75
28.91
28.13
28.51
884,631
-0.43(-1.50%)
Dec 06, 2005
28.69
29.10
28.64
28.94
1,562,156
+0.25(+0.89%)
Dec 05, 2005
28.44
28.88
28.09
28.68
1,419,680
-0.01(-0.05%)
Dec 02, 2005
28.61
28.91
28.49
28.70
569,905
+0.00(+0.00%)
Dec 01, 2005
27.78
28.85
27.78
28.70
1,168,712
+0.92(+3.32%)
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%)
Sep 01, 2005
25.94
26.30
25.64
25.87
846,870
-0.14(-0.53%)
Aug 31, 2005
25.46
26.05
25.45
26.01
908,304
+0.56(+2.19%)
Aug 30, 2005
25.77
25.85
25.27
25.45
903,076
-0.32(-1.26%)
Aug 29, 2005
25.65
26.12
25.54
25.77
1,284,465
+0.14(+0.56%)
Aug 26, 2005
25.86
25.81
25.48
25.63
1,109,746
-0.23(-0.91%)
Aug 25, 2005
25.75
26.10
25.48
25.86
1,255,273
+0.45(+1.79%)
Aug 24, 2005
25.48
26.07
25.41
25.41
1,435,946
+0.06(+0.24%)
Aug 23, 2005
25.25
25.61
24.92
25.34
1,362,602
+0.04(+0.16%)
Aug 22, 2005
25.48
25.62
24.79
25.30
1,373,495
-0.34(-1.34%)
Aug 19, 2005
25.93
25.96
25.29
25.65
1,689,818
-0.10(-0.40%)
Aug 18, 2005
26.34
26.61
25.67
25.75
2,154,718
-1.42(-5.22%)
Aug 17, 2005
27.16
27.33
26.69
27.17
2,338,006
-0.17(-0.63%)
Aug 16, 2005
27.92
27.98
27.31
27.34
859,215
-0.67(-2.41%)
Aug 15, 2005
27.75
28.06
27.69
28.02
688,272
-0.01(-0.02%)
Aug 12, 2005
27.86
28.17
27.82
28.02
816,225
-0.06(-0.20%)
Aug 11, 2005
28.22
28.48
27.58
28.08
1,100,161
-0.21(-0.75%)
Aug 10, 2005
28.71
28.88
28.16
28.29
920,068
-0.16(-0.56%)
Aug 09, 2005
28.54
28.88
28.30
28.45
624,078
+0.06(+0.22%)
Aug 08, 2005
28.22
28.70
28.22
28.39
837,139
+0.18(+0.63%)
Aug 05, 2005
28.44
28.44
27.94
28.21
986,877
-0.12(-0.44%)
Aug 04, 2005
28.76
28.76
28.09
28.33
1,020,717
-0.43(-1.48%)
Aug 03, 2005
28.82
29.00
28.66
28.76
1,036,838
-0.08(-0.26%)
Aug 02, 2005
28.61
29.00
28.44
28.84
949,987
+0.21(+0.72%)
Aug 01, 2005
27.59
28.70
27.59
28.63
783,692
+0.39(+1.37%)
Jul 29, 2005
28.33
28.47
28.02
28.24
439,193
-0.19(-0.68%)
Jul 28, 2005
28.23
28.46
28.15
28.44
553,929
+0.24(+0.85%)
Jul 27, 2005
28.09
28.25
27.98
28.20
575,569
+0.20(+0.71%)
Jul 26, 2005
27.86
28.15
27.81
28.00
871,850
+0.14(+0.49%)
Jul 25, 2005
27.96
28.08
27.40
27.86
1,538,337
-0.61(-2.13%)
Jul 22, 2005
28.60
28.81
28.24
28.46
912,516
-0.14(-0.48%)
Jul 21, 2005
28.95
28.95
28.37
28.60
846,870
-0.33(-1.14%)
Jul 20, 2005
28.82
28.97
28.64
28.93
742,009
-0.04(-0.14%)
Jul 19, 2005
29.01
29.12
28.68
28.97
1,865,699
-0.17(-0.59%)
Jul 18, 2005
27.82
29.26
27.82
29.15
2,460,149
+1.39(+5.01%)
Jul 15, 2005
27.88
28.09
27.50
27.75
1,082,297
-0.19(-0.69%)
Jul 14, 2005
28.41
28.51
27.89
27.95
855,148
-0.12(-0.42%)
Jul 13, 2005
28.51
28.51
27.83
28.06
2,054,650
-0.36(-1.28%)
Jul 12, 2005
27.89
28.57
27.71
28.43
3,134,188
+1.05(+3.85%)
Jul 11, 2005
27.61
27.68
27.30
27.38
931,978
-0.48(-1.71%)
Jul 08, 2005
27.33
27.91
27.27
27.85
705,846
+0.48(+1.76%)
Jul 07, 2005
27.16
27.37
26.78
27.37
847,596
+0.22(+0.81%)
Jul 06, 2005
27.64
27.68
27.13
27.15
1,082,732
-0.49(-1.77%)
Jul 05, 2005
27.03
27.68
27.03
27.64
656,465
+0.52(+1.90%)
Jul 01, 2005
26.85
27.27
26.81
27.12
734,457
+0.41(+1.52%)
Jun 30, 2005
27.16
27.32
26.65
26.72
913,823
-0.25(-0.94%)
Jun 29, 2005
26.62
27.09
26.61
26.97
813,901
+0.36(+1.35%)
Jun 28, 2005
26.21
26.81
26.21
26.61
543,908
+0.54(+2.06%)
Jun 27, 2005
25.75
26.10
25.74
26.07
819,856
+0.20(+0.77%)
Jun 24, 2005
25.85
26.00
25.61
25.88
939,966
+0.03(+0.11%)
Jun 23, 2005
26.27
26.58
25.82
25.85
935,609
-0.60(-2.26%)
Jun 22, 2005
26.27
26.68
26.25
26.45
718,917
+0.16(+0.60%)
Jun 21, 2005
26.51
26.51
26.07
26.29
717,464
-0.34(-1.29%)
Jun 20, 2005
26.51
26.69
26.31
26.63
407,676
-0.12(-0.46%)
Jun 17, 2005
27.33
27.33
26.68
26.76
922,973
-0.08(-0.28%)
Jun 16, 2005
26.56
26.85
26.56
26.83
470,564
+0.27(+1.01%)
Jun 15, 2005
26.78
26.78
26.30
26.56
676,217
-0.22(-0.82%)
Jun 14, 2005
26.58
26.85
26.58
26.78
648,042
+0.15(+0.57%)
Jun 13, 2005
26.27
26.82
26.23
26.63
711,364
+0.23(+0.89%)
Jun 10, 2005
26.37
26.47
26.23
26.40
496,561
+0.02(+0.08%)
Jun 09, 2005
26.13
26.55
26.07
26.38
745,931
+0.18(+0.68%)
Jun 08, 2005
26.47
26.57
26.14
26.20
660,387
-0.28(-1.04%)
Jun 07, 2005
26.46
26.78
26.40
26.47
738,814
-0.01(-0.03%)
Jun 06, 2005
26.12
26.51
26.12
26.48
941,563
+0.19(+0.71%)
Jun 03, 2005
26.27
26.72
26.23
26.30
717,174
-0.21(-0.81%)
Jun 02, 2005
26.36
26.63
26.26
26.51
839,317
+0.17(+0.63%)
Jun 01, 2005
26.07
26.68
26.07
26.34
1,017,231
+0.28(+1.08%)
May 31, 2005
26.39
26.39
26.03
26.06
733,586
-0.30(-1.12%)
May 27, 2005
26.21
26.48
26.16
26.36
583,121
+0.14(+0.55%)
May 26, 2005
25.98
26.25
25.91
26.21
775,849
+0.30(+1.17%)
May 25, 2005
25.54
26.03
25.54
25.91
932,559
+0.26(+1.02%)
May 24, 2005
25.80
25.96
25.51
25.65
1,082,297
-0.31(-1.19%)
May 23, 2005
25.54
26.13
25.53
25.96
1,102,339
+0.28(+1.07%)
May 20, 2005
25.89
25.89
25.51
25.68
745,640
+0.10(+0.38%)
May 19, 2005
24.99
25.70
24.97
25.59
1,792,936
+0.40(+1.59%)
May 18, 2005
24.68
25.27
24.55
25.19
2,221,817
+0.59(+2.38%)
May 17, 2005
24.79
25.07
24.29
24.60
2,168,225
+0.19(+0.76%)
May 16, 2005
23.75
24.55
23.75
24.42
1,551,699
+0.67(+2.84%)
May 13, 2005
24.51
24.58
23.48
23.74
1,822,709
-0.77(-3.15%)
May 12, 2005
24.94
24.95
24.37
24.51
1,289,694
-0.36(-1.44%)
May 11, 2005
24.84
24.94
24.48
24.87
551,605
+0.03(+0.11%)
May 10, 2005
25.11
25.11
24.64
24.84
505,420
-0.27(-1.07%)
May 09, 2005
24.75
25.12
24.72
25.11
549,281
+0.29(+1.17%)
May 06, 2005
25.32
25.32
24.63
24.82
684,351
-0.13(-0.52%)
May 05, 2005
24.58
25.12
24.42
24.95
1,286,208
+0.41(+1.65%)
May 04, 2005
24.58
24.65
24.29
24.55
1,015,488
+0.19(+0.76%)
May 03, 2005
24.37
24.75
24.20
24.36
1,025,074
-0.12(-0.48%)
May 02, 2005
24.48
24.62
24.26
24.48
807,075
-0.03(-0.14%)
Apr 29, 2005
23.95
24.58
23.68
24.51
988,329
+0.61(+2.56%)
Apr 28, 2005
24.17
24.17
23.66
23.90
965,237
-0.44(-1.81%)
Apr 27, 2005
24.11
24.56
23.60
24.34
998,641
+0.23(+0.97%)
Apr 26, 2005
24.41
24.45
23.94
24.11
947,373
-0.40(-1.63%)
Apr 25, 2005
23.96
24.55
23.96
24.50
866,622
+0.49(+2.04%)
Apr 22, 2005
24.21
24.39
23.88
24.02
711,655
-0.16(-0.66%)
Apr 21, 2005
24.09
24.23
23.97
24.17
1,056,009
+0.21(+0.86%)
Apr 20, 2005
23.58
24.32
23.58
23.97
1,630,271
+0.56(+2.38%)
Apr 19, 2005
23.53
23.53
23.33
23.41
459,816
+0.00(+0.00%)
Apr 18, 2005
23.13
23.74
23.00
23.41
998,641
+0.15(+0.65%)
Apr 15, 2005
23.34
23.38
22.91
23.26
1,979,999
-0.15(-0.65%)
Apr 14, 2005
23.69
23.96
23.41
23.41
963,930
-0.25(-1.05%)
Apr 13, 2005
24.02
24.09
23.64
23.66
787,613
-0.34(-1.43%)
Apr 12, 2005
23.67
24.11
23.49
24.00
784,273
+0.33(+1.40%)
Apr 11, 2005
23.97
24.04
23.66
23.67
931,542
-0.30(-1.23%)
Apr 08, 2005
24.20
24.27
23.93
23.97
419,876
-0.23(-0.94%)
Apr 07, 2005
24.23
24.35
23.93
24.20
576,295
-0.04(-0.17%)
Apr 06, 2005
24.79
24.79
24.15
24.24
869,381
-0.39(-1.59%)
Apr 05, 2005
24.10
24.70
23.96
24.63
1,664,838
+1.19(+5.08%)
Apr 04, 2005
23.41
23.55
23.18
23.44
657,772
-0.10(-0.44%)
Apr 01, 2005
23.75
23.87
23.36
23.54
1,246,994
-0.21(-0.87%)
Mar 31, 2005
23.20
23.75
23.13
23.75
992,396
+0.45(+1.92%)
Mar 30, 2005
23.10
23.47
23.07
23.30
610,716
+0.20(+0.86%)
Mar 29, 2005
23.34
23.47
23.03
23.10
826,101
-0.27(-1.15%)
Mar 28, 2005
23.44
23.71
23.31
23.37
1,359,697
+0.08(+0.35%)
Mar 24, 2005
22.82
23.55
22.80
23.29
1,479,371
+0.65(+2.86%)
Mar 23, 2005
22.86
22.90
22.59
22.64
943,451
-0.33(-1.44%)
Mar 22, 2005
22.87
23.21
22.86
22.97
1,166,824
+0.01(+0.03%)
Mar 21, 2005
22.52
22.96
22.23
22.96
2,482,951
+0.96(+4.35%)
Mar 18, 2005
22.00
22.14
21.52
22.01
1,970,704
+0.01(+0.03%)
Mar 17, 2005
22.72
23.05
21.60
22.00
3,603,300
-1.78(-7.50%)
Mar 16, 2005
23.48
23.81
23.25
23.78
1,055,573
+0.16(+0.67%)
Mar 15, 2005
23.84
23.86
23.62
23.62
551,750
-0.14(-0.61%)
Mar 14, 2005
23.34
23.81
23.34
23.77
815,934
+0.43(+1.86%)
Mar 11, 2005
23.19
23.60
23.11
23.33
449,504
+0.15(+0.65%)
Mar 10, 2005
23.29
23.36
23.02
23.18
740,993
-0.10(-0.44%)
Mar 09, 2005
23.62
23.71
23.21
23.29
738,959
-0.33(-1.40%)
Mar 08, 2005
23.84
24.02
23.33
23.62
919,487
-0.23(-0.95%)
Mar 07, 2005
24.01
24.43
23.82
23.84
466,933
-0.17(-0.72%)
Mar 04, 2005
24.10
24.22
23.93
24.02
528,948
+0.03(+0.11%)
Mar 03, 2005
24.15
24.36
23.74
23.99
557,269
-0.06(-0.26%)
Mar 02, 2005
23.97
24.42
23.83
24.05
728,648
+0.08(+0.32%)
Mar 01, 2005
23.72
24.09
23.70
23.97
984,263
+0.45(+1.93%)
Feb 28, 2005
23.80
23.86
23.43
23.52
494,382
-0.28(-1.16%)
Feb 25, 2005
23.48
23.97
23.48
23.80
596,047
+0.24(+1.02%)
Feb 24, 2005
23.07
23.66
22.94
23.55
716,593
+0.41(+1.75%)
Feb 23, 2005
22.92
23.20
22.82
23.15
806,494
+0.23(+0.99%)
Feb 22, 2005
22.78
23.07
22.41
22.92
1,023,476
+0.14(+0.63%)
Feb 18, 2005
23.27
23.30
22.61
22.78
1,024,638
-0.42(-1.81%)
Feb 17, 2005
23.34
23.41
23.17
23.20
481,020
-0.21(-0.88%)
Feb 16, 2005
23.39
23.47
23.22
23.40
638,747
-0.06(-0.23%)
Feb 15, 2005
23.40
23.68
23.31
23.46
1,319,612
+0.06(+0.26%)
Feb 14, 2005
23.69
23.69
23.28
23.40
517,475
-0.29(-1.22%)
Feb 11, 2005
23.53
23.84
23.22
23.69
745,350
+0.11(+0.47%)
Feb 10, 2005
23.58
23.73
23.36
23.58
737,943
-0.01(-0.03%)
Feb 09, 2005
24.06
24.06
23.55
23.58
704,974
-0.51(-2.12%)
Feb 08, 2005
23.86
24.13
23.76
24.09
1,132,113
+0.24(+1.01%)
Feb 07, 2005
23.69
23.94
23.62
23.85
863,572
+0.17(+0.70%)
Feb 04, 2005
23.24
23.77
23.24
23.69
1,197,759
+0.33(+1.42%)
Feb 03, 2005
22.93
23.43
22.84
23.36
1,068,645
+0.31(+1.34%)
Feb 02, 2005
22.78
23.12
22.78
23.05
944,177
+0.27(+1.18%)
Feb 01, 2005
22.69
22.94
22.47
22.78
638,601
+0.26(+1.16%)
Jan 31, 2005
22.10
22.57
22.01
22.52
530,836
+0.69(+3.15%)
Jan 28, 2005
22.00
22.10
21.83
21.83
643,975
-0.21(-0.94%)
Jan 27, 2005
21.83
22.10
21.79
22.03
435,126
+0.15(+0.69%)
Jan 26, 2005
21.78
21.94
21.69
21.88
623,787
+0.19(+0.89%)
Jan 25, 2005
21.41
21.72
21.29
21.69
777,156
+0.34(+1.61%)
Jan 24, 2005
21.96
21.98
21.25
21.34
775,413
-0.50(-2.27%)
Jan 21, 2005
22.21
22.21
21.76
21.84
1,059,350
-0.32(-1.46%)
Jan 20, 2005
22.58
22.59
22.07
22.16
1,320,919
-0.41(-1.83%)
Jan 19, 2005
22.58
22.71
22.46
22.58
899,445
-0.10(-0.46%)
Jan 18, 2005
21.79
22.82
21.63
22.68
989,636
+0.90(+4.14%)
Jan 14, 2005
21.79
21.90
21.63
21.78
1,047,004
-0.06(-0.25%)
Jan 13, 2005
21.70
21.99
21.56
21.83
924,571
+0.13(+0.60%)
Jan 12, 2005
21.75
21.75
21.35
21.70
585,736
-0.05(-0.22%)
Jan 11, 2005
21.93
22.05
21.70
21.75
800,249
-0.18(-0.82%)
Jan 10, 2005
21.82
22.42
21.80
21.93
1,114,394
-0.16(-0.72%)
Jan 07, 2005
22.03
22.36
21.91
22.09
744,623
-0.08(-0.37%)
Jan 06, 2005
21.00
22.38
21.00
22.17
1,955,890
+1.15(+5.47%)
Jan 05, 2005
21.34
21.42
20.97
21.02
688,708
-0.32(-1.52%)
Jan 04, 2005
22.12
22.12
20.94
21.34
2,023,715
-0.78(-3.52%)
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
.