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, 2013
10.77
10.91
10.91
10.91
1,297,398
+0.13(+1.22%)
Dec 30, 2013
10.79
10.94
10.64
10.78
858,330
-0.05(-0.47%)
Dec 27, 2013
10.86
10.89
10.37
10.83
1,688,954
-0.01(-0.13%)
Dec 26, 2013
10.67
10.92
10.67
10.85
1,027,734
+0.21(+1.99%)
Dec 24, 2013
10.77
10.98
10.62
10.64
719,101
-0.23(-2.08%)
Dec 23, 2013
10.78
10.86
10.39
10.86
1,980,785
+0.20(+1.92%)
Dec 20, 2013
10.52
10.76
10.47
10.66
2,089,948
+0.12(+1.11%)
Dec 19, 2013
10.26
10.63
9.987
10.54
2,549,203
+0.29(+2.85%)
Dec 18, 2013
10.26
10.33
9.933
10.25
2,549,786
-0.04(-0.35%)
Dec 17, 2013
10.28
10.34
9.987
10.29
1,563,819
-0.02(-0.21%)
Dec 16, 2013
10.37
10.50
10.03
10.31
2,205,577
+0.03(+0.28%)
Dec 13, 2013
10.43
10.52
10.18
10.28
1,488,257
-0.15(-1.47%)
Dec 12, 2013
10.45
10.56
10.32
10.43
942,291
-0.02(-0.21%)
Dec 11, 2013
10.16
10.59
9.783
10.45
3,950,711
+0.23(+2.29%)
Dec 10, 2013
10.72
10.87
10.17
10.22
4,288,130
-0.50(-4.70%)
Dec 09, 2013
10.59
11.30
10.59
10.72
3,433,851
+0.19(+1.80%)
Dec 06, 2013
12.04
12.15
10.52
10.54
9,906,613
-1.43(-11.96%)
Dec 05, 2013
11.86
12.15
11.70
11.97
886,800
+0.07(+0.55%)
Dec 04, 2013
11.97
12.09
11.81
11.90
1,204,089
-0.11(-0.91%)
Dec 03, 2013
11.94
12.02
11.82
12.01
961,941
+0.06(+0.49%)
Dec 02, 2013
12.29
12.39
11.86
11.95
1,462,452
-0.30(-2.44%)
Nov 29, 2013
12.24
12.64
12.21
12.25
1,351,009
+0.07(+0.54%)
Nov 27, 2013
11.41
12.23
11.37
12.19
4,336,888
+0.91(+8.03%)
Nov 26, 2013
11.86
12.17
11.14
11.28
4,871,884
-0.72(-5.96%)
Nov 25, 2013
11.49
12.13
11.41
12.00
5,347,532
+0.45(+3.92%)
Nov 22, 2013
11.49
11.56
11.36
11.54
955,820
+0.07(+0.64%)
Nov 21, 2013
11.56
11.67
11.47
11.47
1,295,353
-0.09(-0.76%)
Nov 20, 2013
11.21
11.67
11.15
11.56
1,155,288
+0.35(+3.13%)
Nov 19, 2013
11.58
11.64
11.16
11.21
1,692,525
-0.36(-3.09%)
Nov 18, 2013
11.50
11.77
11.32
11.56
1,533,128
+0.07(+0.57%)
Nov 15, 2013
11.27
11.61
11.02
11.50
1,071,148
+0.23(+2.01%)
Nov 14, 2013
11.28
11.33
11.05
11.27
612,500
-0.06(-0.52%)
Nov 13, 2013
11.13
11.37
11.03
11.33
1,022,431
+0.16(+1.44%)
Nov 12, 2013
11.09
11.23
11.00
11.17
1,054,312
+0.05(+0.46%)
Nov 11, 2013
10.64
11.23
10.60
11.12
1,698,215
+0.43(+4.03%)
Nov 08, 2013
10.69
10.74
10.45
10.69
1,233,757
-0.02(-0.20%)
Nov 07, 2013
10.75
10.85
10.51
10.71
889,746
-0.05(-0.47%)
Nov 06, 2013
10.72
10.79
10.58
10.76
666,550
+0.07(+0.61%)
Nov 05, 2013
10.88
10.89
10.60
10.70
955,849
-0.21(-1.94%)
Nov 04, 2013
10.51
10.99
10.48
10.91
1,457,431
+0.40(+3.82%)
Nov 01, 2013
10.28
10.55
10.25
10.51
996,887
+0.19(+1.84%)
Oct 31, 2013
10.65
10.65
10.28
10.32
1,308,005
-0.32(-3.02%)
Oct 30, 2013
10.72
10.88
10.47
10.64
952,970
-0.07(-0.61%)
Oct 29, 2013
10.56
10.74
10.51
10.70
705,794
+0.15(+1.38%)
Oct 28, 2013
10.78
10.78
10.51
10.56
978,589
-0.24(-2.23%)
Oct 25, 2013
10.80
10.91
10.54
10.80
1,033,348
-0.02(-0.20%)
Oct 24, 2013
10.62
10.87
10.45
10.82
1,340,304
+0.22(+2.07%)
Oct 23, 2013
10.51
10.64
10.40
10.60
810,811
+0.02(+0.21%)
Oct 22, 2013
10.53
10.72
10.40
10.58
869,322
+0.18(+1.68%)
Oct 21, 2013
10.32
10.80
10.28
10.40
2,288,634
+0.10(+0.99%)
Oct 18, 2013
10.07
10.33
10.00
10.30
1,133,218
+0.30(+2.99%)
Oct 17, 2013
9.834
10.01
9.783
10.00
943,666
+0.18(+1.86%)
Oct 16, 2013
9.710
9.951
9.601
9.820
1,067,280
+0.12(+1.28%)
Oct 15, 2013
9.849
9.929
9.681
9.695
958,132
-0.20(-1.99%)
Oct 14, 2013
9.995
10.02
9.867
9.893
813,168
-0.20(-2.02%)
Oct 11, 2013
9.900
10.20
9.900
10.10
891,569
+0.16(+1.62%)
Oct 10, 2013
9.798
10.14
9.776
9.936
915,246
+0.22(+2.25%)
Oct 09, 2013
10.08
10.08
9.695
9.717
1,186,379
-0.30(-2.99%)
Oct 08, 2013
9.914
10.21
9.856
10.02
1,472,982
+0.06(+0.59%)
Oct 07, 2013
10.43
10.54
9.947
9.958
2,464,324
-0.56(-5.34%)
Oct 04, 2013
9.564
10.56
9.520
10.52
3,699,960
+0.97(+10.17%)
Oct 03, 2013
9.601
9.688
9.454
9.549
1,543,941
+0.03(+0.31%)
Oct 02, 2013
9.308
9.520
9.235
9.520
1,597,257
+0.15(+1.64%)
Oct 01, 2013
9.491
9.506
9.345
9.367
1,233,385
-0.08(-0.85%)
Sep 30, 2013
9.352
9.506
9.192
9.447
1,149,882
+0.00(+0.00%)
Sep 27, 2013
9.418
9.535
9.345
9.447
7,124,199
-0.07(-0.77%)
Sep 26, 2013
9.586
9.754
9.462
9.520
1,219,164
-0.05(-0.53%)
Sep 25, 2013
9.761
9.761
9.454
9.571
2,399,273
-0.23(-2.38%)
Sep 24, 2013
9.608
9.893
9.411
9.805
2,460,337
+0.15(+1.59%)
Sep 23, 2013
9.644
9.834
9.630
9.652
1,348,330
+0.01(+0.15%)
Sep 20, 2013
9.856
9.918
9.608
9.637
2,415,221
-0.19(-1.93%)
Sep 19, 2013
9.966
10.13
9.812
9.827
1,210,913
-0.15(-1.54%)
Sep 18, 2013
9.820
10.09
9.798
9.980
768,971
+0.08(+0.81%)
Sep 17, 2013
9.914
9.995
9.805
9.900
906,399
+0.06(+0.59%)
Sep 16, 2013
9.895
9.973
9.805
9.841
1,518,409
-0.02(-0.22%)
Sep 13, 2013
9.885
9.973
9.790
9.863
1,790,197
-0.09(-0.95%)
Sep 12, 2013
10.05
10.05
9.834
9.958
975,343
-0.12(-1.23%)
Sep 11, 2013
10.08
10.18
10.00
10.08
1,025,462
+0.02(+0.22%)
Sep 10, 2013
9.812
10.18
9.794
10.06
1,820,180
+0.34(+3.45%)
Sep 09, 2013
9.871
9.929
9.652
9.725
2,205,729
-0.12(-1.19%)
Sep 06, 2013
9.761
10.06
9.601
9.841
2,927,949
+0.07(+0.75%)
Sep 05, 2013
9.907
9.966
9.732
9.768
1,920,885
-0.04(-0.37%)
Sep 04, 2013
10.01
10.04
9.783
9.805
2,116,485
-0.23(-2.33%)
Sep 03, 2013
10.08
10.32
9.863
10.04
1,683,295
+0.06(+0.59%)
Aug 30, 2013
10.26
10.28
9.871
9.980
1,545,576
-0.29(-2.84%)
Aug 29, 2013
10.10
10.29
10.08
10.27
1,026,028
+0.14(+1.37%)
Aug 28, 2013
10.15
10.22
9.966
10.13
2,377,038
+0.01(+0.07%)
Aug 27, 2013
10.42
10.42
10.10
10.13
2,644,095
-0.33(-3.14%)
Aug 26, 2013
10.66
10.69
10.29
10.45
3,370,054
+0.24(+2.36%)
Aug 23, 2013
10.54
10.64
10.14
10.21
1,854,173
-0.34(-3.25%)
Aug 22, 2013
10.59
10.76
10.36
10.56
1,510,733
-0.02(-0.21%)
Aug 21, 2013
10.75
11.03
10.57
10.58
3,152,919
-0.09(-0.82%)
Aug 20, 2013
10.58
10.91
10.08
10.67
15,137,330
-1.50(-12.36%)
Aug 19, 2013
12.81
12.88
12.10
12.17
2,004,870
-0.64(-4.96%)
Aug 16, 2013
12.99
13.04
12.78
12.81
1,081,688
-0.28(-2.12%)
Aug 15, 2013
13.32
13.48
13.05
13.08
1,144,476
-0.29(-2.18%)
Aug 14, 2013
13.41
13.52
13.16
13.38
903,308
-0.07(-0.54%)
Aug 13, 2013
13.40
13.62
13.14
13.45
1,079,210
+0.03(+0.22%)
Aug 12, 2013
13.37
13.44
13.15
13.42
728,573
-0.01(-0.11%)
Aug 09, 2013
13.21
13.51
13.08
13.43
1,089,264
+0.22(+1.66%)
Aug 08, 2013
13.03
13.30
13.00
13.21
766,560
+0.23(+1.80%)
Aug 07, 2013
13.21
13.21
12.74
12.98
782,871
-0.23(-1.77%)
Aug 06, 2013
13.07
13.24
12.84
13.21
1,158,126
+0.11(+0.84%)
Aug 05, 2013
13.06
13.20
12.99
13.10
901,345
+0.01(+0.11%)
Aug 02, 2013
13.04
13.33
12.90
13.09
877,819
+0.04(+0.34%)
Aug 01, 2013
13.13
13.25
13.00
13.05
1,010,402
+0.01(+0.11%)
Jul 31, 2013
12.81
13.19
12.75
13.03
952,526
+0.25(+1.94%)
Jul 30, 2013
12.82
12.82
12.52
12.78
1,491,146
-0.04(-0.28%)
Jul 29, 2013
13.21
13.24
12.68
12.82
1,834,899
-0.62(-4.62%)
Jul 26, 2013
13.13
13.56
13.02
13.44
1,216,112
+0.18(+1.38%)
Jul 25, 2013
13.18
13.43
13.09
13.26
1,087,661
+0.08(+0.61%)
Jul 24, 2013
13.35
13.56
13.10
13.18
1,367,897
-0.14(-1.04%)
Jul 23, 2013
13.54
13.69
13.29
13.32
885,436
-0.23(-1.67%)
Jul 22, 2013
13.22
13.58
13.18
13.54
1,126,569
+0.37(+2.77%)
Jul 19, 2013
13.14
13.45
13.08
13.18
1,362,090
+0.06(+0.45%)
Jul 18, 2013
12.98
13.20
12.91
13.12
902,928
+0.13(+1.01%)
Jul 17, 2013
12.56
13.05
12.51
12.99
1,062,654
+0.42(+3.31%)
Jul 16, 2013
12.70
12.75
12.42
12.57
1,293,060
-0.07(-0.52%)
Jul 15, 2013
12.31
12.67
12.13
12.64
1,013,154
+0.37(+2.97%)
Jul 12, 2013
12.39
12.46
12.15
12.27
1,255,548
-0.15(-1.18%)
Jul 11, 2013
12.66
12.73
12.29
12.42
1,905,367
-0.31(-2.47%)
Jul 10, 2013
13.56
13.60
12.73
12.73
2,037,281
-0.85(-6.29%)
Jul 09, 2013
12.98
13.83
12.95
13.59
3,275,833
+0.69(+5.38%)
Jul 08, 2013
12.89
12.98
12.65
12.89
1,092,622
-0.01(-0.11%)
Jul 05, 2013
12.51
12.95
12.32
12.91
1,434,332
+0.53(+4.31%)
Jul 03, 2013
12.27
12.43
12.23
12.37
588,483
+0.04(+0.30%)
Jul 02, 2013
12.53
12.84
12.21
12.34
1,757,866
-0.36(-2.82%)
Jul 01, 2013
11.93
12.78
11.80
12.70
2,979,330
+1.04(+8.96%)
Jun 28, 2013
11.51
11.79
11.48
11.65
3,007,556
+0.09(+0.76%)
Jun 27, 2013
12.07
12.07
11.47
11.56
1,824,673
-0.45(-3.77%)
Jun 26, 2013
11.46
12.04
11.43
12.02
4,193,499
+0.62(+5.45%)
Jun 25, 2013
12.39
12.92
10.92
11.40
12,322,913
-2.34(-17.06%)
Jun 24, 2013
13.64
13.91
13.42
13.74
2,459,864
-0.11(-0.79%)
Jun 21, 2013
13.50
13.99
13.37
13.85
2,278,086
+0.39(+2.87%)
Jun 20, 2013
13.68
13.72
13.39
13.46
1,416,180
-0.28(-2.07%)
Jun 19, 2013
14.15
14.24
13.70
13.75
2,320,433
-0.44(-3.09%)
Jun 18, 2013
14.24
14.47
14.07
14.19
1,210,363
+0.00(+0.00%)
Jun 17, 2013
14.30
14.61
14.08
14.19
1,251,856
+0.04(+0.31%)
Jun 14, 2013
14.27
14.78
14.14
14.14
1,635,898
-0.05(-0.36%)
Jun 13, 2013
15.51
15.56
14.11
14.19
4,647,806
-1.36(-8.73%)
Jun 12, 2013
16.62
16.81
15.46
15.55
2,105,001
-1.01(-6.08%)
Jun 11, 2013
16.41
17.22
16.14
16.56
1,707,381
+0.01(+0.04%)
Jun 10, 2013
16.46
16.81
16.22
16.55
963,155
+0.11(+0.67%)
Jun 07, 2013
15.32
16.51
15.23
16.44
1,479,021
+1.18(+7.75%)
Jun 06, 2013
15.36
15.47
15.13
15.26
1,095,464
-0.28(-1.83%)
Jun 05, 2013
16.21
16.21
15.48
15.54
1,218,687
-0.56(-3.49%)
Jun 04, 2013
16.28
16.54
15.89
16.11
1,098,535
-0.20(-1.25%)
Jun 03, 2013
16.54
16.69
16.09
16.31
1,215,497
-0.12(-0.71%)
May 31, 2013
16.11
16.89
16.06
16.43
1,365,148
+0.25(+1.53%)
May 30, 2013
16.01
16.25
15.79
16.18
900,263
+0.26(+1.60%)
May 29, 2013
16.25
16.32
15.62
15.92
1,090,261
-0.37(-2.24%)
May 28, 2013
16.57
16.83
16.24
16.29
1,456,343
+0.11(+0.68%)
May 24, 2013
16.40
16.40
16.01
16.18
1,076,714
-0.23(-1.38%)
May 23, 2013
15.78
16.40
15.59
16.40
1,523,144
+0.52(+3.26%)
May 22, 2013
16.16
16.42
15.67
15.89
1,830,000
-0.20(-1.23%)
May 21, 2013
15.86
16.44
15.78
16.08
1,722,852
+0.31(+1.94%)
May 20, 2013
15.12
15.89
15.02
15.78
3,369,115
+1.18(+8.05%)
May 17, 2013
14.48
14.78
14.39
14.60
1,418,503
+0.12(+0.86%)
May 16, 2013
14.78
14.86
14.34
14.48
1,463,457
-0.38(-2.56%)
May 15, 2013
14.89
15.16
14.78
14.86
1,522,146
-0.55(-3.55%)
May 13, 2013
16.86
17.31
14.50
15.40
11,396,823
-1.61(-9.48%)
May 10, 2013
16.10
17.19
16.02
17.02
5,773,242
+0.90(+5.57%)
May 09, 2013
16.44
16.64
14.75
16.12
18,715,516
+3.15(+24.25%)
May 08, 2013
13.21
13.34
12.77
12.97
1,722,274
-0.30(-2.25%)
May 07, 2013
13.27
13.40
13.14
13.27
968,312
+0.06(+0.44%)
May 06, 2013
13.54
13.61
13.13
13.21
957,090
-0.32(-2.37%)
May 03, 2013
13.43
13.83
13.35
13.54
2,537,323
+0.18(+1.37%)
May 02, 2013
13.16
13.37
13.05
13.35
722,687
+0.20(+1.55%)
May 01, 2013
13.20
13.33
12.97
13.15
1,200,585
-0.09(-0.66%)
Apr 30, 2013
13.24
13.36
13.16
13.24
718,249
-0.04(-0.27%)
Apr 29, 2013
13.29
13.38
13.17
13.27
1,003,819
+0.02(+0.17%)
Apr 26, 2013
13.25
13.38
13.23
13.25
1,246,039
-0.04(-0.33%)
Apr 25, 2013
13.19
13.40
13.15
13.29
1,761,337
+0.12(+0.89%)
Apr 24, 2013
13.03
13.24
12.73
13.18
1,794,631
+0.10(+0.78%)
Apr 23, 2013
12.81
13.14
12.72
13.08
1,139,506
+0.30(+2.34%)
Apr 22, 2013
12.41
12.94
12.39
12.78
1,280,739
+0.38(+3.06%)
Apr 19, 2013
12.06
12.59
12.00
12.40
1,938,461
+0.34(+2.85%)
Apr 18, 2013
12.42
12.46
12.02
12.05
1,145,459
-0.37(-3.00%)
Apr 17, 2013
12.41
12.51
12.08
12.43
1,057,909
-0.04(-0.29%)
Apr 16, 2013
12.46
12.76
12.35
12.46
965,248
+0.12(+1.01%)
Apr 15, 2013
12.94
12.94
12.21
12.34
1,864,324
-0.64(-4.95%)
Apr 12, 2013
12.96
13.23
12.61
12.98
1,716,014
+0.02(+0.17%)
Apr 11, 2013
12.65
13.20
12.48
12.96
2,351,655
+0.20(+1.55%)
Apr 10, 2013
12.56
12.85
12.37
12.76
1,882,975
+0.18(+1.45%)
Apr 09, 2013
12.30
12.61
12.17
12.58
1,058,976
+0.33(+2.68%)
Apr 08, 2013
12.12
12.29
11.95
12.25
657,051
+0.06(+0.48%)
Apr 05, 2013
12.25
12.56
12.06
12.19
1,727,516
-0.20(-1.59%)
Apr 04, 2013
11.62
12.43
11.61
12.39
1,297,955
+0.74(+6.40%)
Apr 03, 2013
11.79
11.87
11.58
11.64
1,288,743
-0.12(-1.05%)
Apr 02, 2013
11.94
12.13
11.75
11.77
1,030,075
-0.18(-1.47%)
Apr 01, 2013
11.97
12.34
11.83
11.94
953,020
-0.07(-0.55%)
Mar 28, 2013
11.80
12.05
11.75
12.01
830,250
+0.23(+1.98%)
Mar 27, 2013
11.77
11.89
11.69
11.78
510,949
-0.06(-0.49%)
Mar 26, 2013
11.81
11.88
11.65
11.83
456,465
+0.05(+0.43%)
Mar 25, 2013
12.20
12.20
11.77
11.78
1,072,993
-0.34(-2.77%)
Mar 22, 2013
12.35
12.38
11.98
12.12
797,993
-0.20(-1.60%)
Mar 21, 2013
12.41
12.59
12.19
12.32
1,699,556
-0.11(-0.88%)
Mar 20, 2013
12.16
12.45
12.13
12.43
1,691,555
+0.27(+2.22%)
Mar 19, 2013
11.91
12.19
11.79
12.16
819,967
+0.22(+1.83%)
Mar 18, 2013
11.60
12.01
11.51
11.94
926,071
+0.22(+1.87%)
Mar 15, 2013
12.12
12.12
11.69
11.72
1,562,421
-0.29(-2.43%)
Mar 14, 2013
11.75
12.10
11.75
12.01
952,664
+0.25(+2.11%)
Mar 13, 2013
11.96
12.12
11.71
11.76
1,365,314
-0.16(-1.35%)
Mar 12, 2013
12.14
12.26
11.85
11.92
1,712,771
-0.31(-2.57%)
Mar 11, 2013
12.13
12.78
12.08
12.24
3,738,192
+0.05(+0.42%)
Mar 08, 2013
12.22
12.23
11.94
12.19
1,130,736
+0.09(+0.78%)
Mar 07, 2013
12.05
12.24
11.92
12.09
1,123,752
+0.08(+0.67%)
Mar 06, 2013
12.16
12.35
11.94
12.01
1,405,706
-0.16(-1.32%)
Mar 05, 2013
12.14
12.34
12.03
12.17
2,366,842
+0.15(+1.28%)
Mar 04, 2013
12.00
12.21
11.74
12.02
3,603,873
+0.61(+5.31%)
Mar 01, 2013
11.40
11.59
11.18
11.41
2,381,298
-0.08(-0.70%)
Feb 28, 2013
11.13
12.18
11.13
11.49
7,286,096
+0.37(+3.35%)
Feb 27, 2013
11.27
11.40
10.91
11.12
2,633,742
-0.17(-1.49%)
Feb 26, 2013
11.11
11.51
10.81
11.29
4,025,870
+0.29(+2.66%)
Feb 25, 2013
10.73
11.32
10.47
10.99
8,966,122
+1.13(+11.47%)
Feb 22, 2013
9.688
9.936
9.608
9.863
1,703,712
+0.23(+2.43%)
Feb 21, 2013
9.564
9.834
9.538
9.630
2,148,316
+0.04(+0.46%)
Feb 20, 2013
9.644
9.681
9.520
9.586
1,692,250
-0.01(-0.08%)
Feb 19, 2013
9.622
9.768
9.425
9.593
1,852,381
+0.08(+0.84%)
Feb 15, 2013
9.586
9.717
9.454
9.513
1,094,642
-0.08(-0.84%)
Feb 14, 2013
10.13
10.15
9.564
9.593
2,726,391
-0.77(-7.46%)
Feb 13, 2013
10.76
10.76
10.24
10.37
1,321,195
-0.19(-1.80%)
Feb 12, 2013
10.55
10.70
10.45
10.56
797,412
+0.01(+0.14%)
Feb 11, 2013
10.45
10.70
10.35
10.54
1,254,917
+0.04(+0.42%)
Feb 08, 2013
10.19
10.54
10.11
10.50
865,876
+0.30(+2.93%)
Feb 07, 2013
10.23
10.34
9.995
10.20
923,370
-0.03(-0.29%)
Feb 06, 2013
10.33
10.43
10.09
10.23
1,215,397
+0.55(+5.74%)
Feb 04, 2013
9.732
9.732
9.491
9.674
1,127,597
-0.03(-0.30%)
Feb 01, 2013
9.783
10.06
9.564
9.703
2,201,420
-0.04(-0.37%)
Jan 31, 2013
9.732
9.797
9.601
9.739
1,807,616
-0.02(-0.22%)
Jan 30, 2013
9.608
9.863
9.527
9.761
1,576,215
+0.12(+1.29%)
Jan 29, 2013
9.527
9.739
9.491
9.637
1,579,920
+0.13(+1.38%)
Jan 28, 2013
9.527
9.674
9.367
9.506
1,712,889
-0.11(-1.14%)
Jan 25, 2013
9.608
9.710
9.564
9.615
1,053,965
+0.01(+0.08%)
Jan 24, 2013
9.520
9.783
9.491
9.608
1,756,999
+0.11(+1.15%)
Jan 23, 2013
9.491
9.586
9.469
9.498
1,513,379
-0.07(-0.69%)
Jan 22, 2013
9.571
9.579
9.396
9.564
1,041,637
+0.01(+0.15%)
Jan 18, 2013
9.674
9.739
9.498
9.549
1,160,527
-0.10(-1.06%)
Jan 17, 2013
9.681
9.798
9.593
9.652
887,213
+0.01(+0.15%)
Jan 16, 2013
9.761
9.914
9.593
9.637
1,478,783
-0.02(-0.23%)
Jan 15, 2013
9.593
9.710
9.418
9.659
1,617,041
+0.04(+0.46%)
Jan 14, 2013
9.338
9.652
9.272
9.615
2,076,074
+0.30(+3.21%)
Jan 11, 2013
9.491
9.615
9.301
9.316
1,511,597
-0.20(-2.15%)
Jan 10, 2013
9.608
9.703
9.279
9.520
2,672,880
-0.09(-0.91%)
Jan 09, 2013
9.893
9.966
9.579
9.608
1,785,302
-0.18(-1.79%)
Jan 08, 2013
9.973
10.04
9.710
9.783
2,437,910
+0.00(+0.00%)
Jan 07, 2013
10.20
10.24
9.681
9.783
3,131,902
+0.04(+0.37%)
Jan 04, 2013
10.39
10.40
9.630
9.747
4,064,280
-0.64(-6.12%)
Jan 03, 2013
10.50
10.94
10.33
10.38
4,340,881
-0.21(-2.00%)
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
.