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, 2002
12.15
12.45
11.98
12.44
1,060,511
+0.29(+2.38%)
Dec 30, 2002
12.08
12.28
11.88
12.15
848,467
+0.01(+0.06%)
Dec 27, 2002
12.08
12.26
11.95
12.15
952,020
-0.05(-0.40%)
Dec 26, 2002
11.71
12.28
11.70
12.19
1,502,609
+0.48(+4.12%)
Dec 24, 2002
11.55
11.81
11.55
11.71
742,154
+0.06(+0.53%)
Dec 23, 2002
12.05
12.05
11.57
11.65
1,551,699
-0.40(-3.31%)
Dec 20, 2002
12.07
12.32
11.57
12.05
2,734,499
+0.03(+0.23%)
Dec 19, 2002
13.43
13.43
11.95
12.02
9,417,670
-2.69(-18.30%)
Dec 18, 2002
15.18
15.18
14.67
14.71
1,473,417
-0.81(-5.23%)
Dec 17, 2002
15.63
15.73
15.40
15.53
655,303
-0.28(-1.74%)
Dec 16, 2002
15.29
15.80
15.29
15.80
595,902
+0.45(+2.92%)
Dec 13, 2002
15.60
15.60
15.17
15.35
583,702
-0.37(-2.32%)
Dec 12, 2002
15.66
15.77
15.35
15.72
462,866
+0.03(+0.22%)
Dec 11, 2002
15.83
15.83
15.52
15.68
505,565
-0.17(-1.04%)
Dec 10, 2002
15.53
15.94
15.51
15.85
403,900
+0.29(+1.86%)
Dec 09, 2002
15.94
15.97
15.11
15.56
835,105
-0.54(-3.34%)
Dec 06, 2002
16.13
16.18
15.80
16.10
524,882
-0.20(-1.22%)
Dec 05, 2002
16.48
16.48
15.91
16.30
480,730
-0.17(-1.05%)
Dec 04, 2002
16.32
16.67
16.18
16.47
399,398
+0.18(+1.10%)
Dec 03, 2002
16.66
16.66
16.07
16.29
611,442
-0.41(-2.43%)
Dec 02, 2002
16.80
17.07
16.39
16.70
1,056,445
+0.40(+2.45%)
Nov 29, 2002
16.21
16.48
16.21
16.30
196,068
+0.08(+0.51%)
Nov 27, 2002
15.80
16.21
15.80
16.21
486,830
+0.52(+3.29%)
Nov 26, 2002
15.87
16.01
15.69
15.70
464,318
-0.34(-2.15%)
Nov 25, 2002
16.14
16.42
15.87
16.04
738,233
-0.06(-0.38%)
Nov 22, 2002
16.24
16.63
15.97
16.10
853,260
-0.17(-1.06%)
Nov 21, 2002
16.87
16.87
15.97
16.28
1,799,762
-0.18(-1.09%)
Nov 20, 2002
16.11
16.49
15.92
16.46
1,286,063
+0.74(+4.73%)
Nov 19, 2002
16.04
16.04
15.32
15.71
929,944
-0.33(-2.06%)
Nov 18, 2002
16.18
16.28
15.80
16.04
755,226
+0.31(+1.97%)
Nov 15, 2002
15.26
15.80
15.20
15.73
513,408
+0.44(+2.88%)
Nov 14, 2002
14.84
15.41
14.84
15.29
371,948
+0.77(+5.31%)
Nov 13, 2002
14.46
14.67
14.10
14.52
547,539
+0.05(+0.33%)
Nov 12, 2002
14.39
14.66
14.05
14.47
478,406
+0.40(+2.84%)
Nov 11, 2002
14.09
14.36
14.03
14.07
401,577
-0.05(-0.39%)
Nov 08, 2002
14.36
14.36
13.94
14.13
276,964
-0.23(-1.58%)
Nov 07, 2002
14.56
14.56
14.18
14.36
440,064
-0.24(-1.65%)
Nov 06, 2002
14.40
14.71
14.36
14.60
536,936
+0.21(+1.44%)
Nov 05, 2002
14.73
14.73
14.29
14.39
693,355
-0.34(-2.34%)
Nov 04, 2002
14.87
15.14
14.68
14.73
555,526
-0.03(-0.19%)
Nov 01, 2002
14.56
14.87
14.22
14.76
496,996
+0.23(+1.61%)
Oct 31, 2002
14.63
14.76
14.29
14.53
844,836
-0.10(-0.71%)
Oct 30, 2002
14.91
14.94
14.51
14.63
438,757
-0.29(-1.94%)
Oct 29, 2002
15.08
15.13
14.50
14.92
431,495
+0.08(+0.56%)
Oct 28, 2002
15.35
15.46
14.65
14.84
430,769
-0.48(-3.10%)
Oct 25, 2002
14.80
15.35
14.75
15.31
472,161
+0.41(+2.72%)
Oct 24, 2002
15.29
15.56
14.88
14.91
374,708
-0.29(-1.90%)
Oct 23, 2002
14.64
15.22
14.62
15.20
359,894
+0.39(+2.60%)
Oct 22, 2002
15.08
15.08
14.60
14.81
413,195
-0.56(-3.67%)
Oct 21, 2002
14.93
15.42
14.62
15.38
553,784
+0.43(+2.86%)
Oct 18, 2002
14.82
15.11
14.61
14.95
424,814
+0.06(+0.42%)
Oct 17, 2002
14.87
15.08
14.49
14.89
174,282
+0.41(+2.81%)
Oct 16, 2002
14.91
14.98
14.31
14.48
629,016
-0.50(-3.35%)
Oct 15, 2002
14.70
15.16
14.70
14.98
799,232
+0.59(+4.11%)
Oct 14, 2002
13.94
14.63
13.87
14.39
884,921
+0.36(+2.55%)
Oct 11, 2002
13.41
14.23
13.41
14.03
487,701
+0.70(+5.21%)
Oct 10, 2002
12.74
13.43
12.67
13.34
1,063,997
+0.50(+3.86%)
Oct 09, 2002
13.50
13.51
12.84
12.84
821,598
-0.85(-6.23%)
Oct 08, 2002
13.96
14.20
13.40
13.70
930,380
-0.20(-1.44%)
Oct 07, 2002
14.18
14.24
13.89
13.89
1,118,170
-0.28(-1.99%)
Oct 04, 2002
14.29
14.43
13.95
14.18
1,060,076
+0.10(+0.68%)
Oct 03, 2002
13.99
14.23
13.98
14.08
1,397,168
+0.16(+1.14%)
Oct 02, 2002
14.12
14.53
13.92
13.92
1,526,864
-0.32(-2.22%)
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
.