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 (%)
Feb 29, 2008
20.06
20.14
19.33
19.36
1,219,145
-0.87(-4.32%)
Feb 28, 2008
20.81
20.81
19.99
20.24
883,572
-0.72(-3.45%)
Feb 27, 2008
20.88
21.31
20.68
20.96
731,124
-0.05(-0.23%)
Feb 26, 2008
20.06
21.20
20.06
21.01
1,182,239
+0.60(+2.94%)
Feb 25, 2008
20.01
20.57
19.77
20.41
1,294,209
+0.34(+1.72%)
Feb 22, 2008
20.09
20.15
19.51
20.06
1,555,693
+0.07(+0.34%)
Feb 21, 2008
20.56
20.78
19.95
20.00
1,078,149
-0.53(-2.58%)
Feb 20, 2008
20.04
20.67
19.91
20.53
1,578,713
+0.43(+2.12%)
Feb 19, 2008
20.61
20.72
19.88
20.10
1,047,988
-0.30(-1.45%)
Feb 18, 2008
20.53
20.53
19.95
20.39
0
+0.00(+0.00%)
Feb 15, 2008
20.53
20.53
19.95
20.39
1,393,338
-0.21(-1.00%)
Feb 14, 2008
21.32
21.39
20.42
20.60
1,165,909
-0.66(-3.11%)
Feb 13, 2008
21.14
21.43
20.79
21.26
1,258,032
+0.25(+1.18%)
Feb 12, 2008
21.70
22.12
20.61
21.01
1,353,034
-0.66(-3.05%)
Feb 11, 2008
20.92
21.74
20.39
21.68
1,535,733
+0.74(+3.55%)
Feb 08, 2008
21.17
21.61
20.77
20.93
996,686
-0.25(-1.17%)
Feb 07, 2008
20.52
21.54
20.33
21.18
1,381,192
+0.58(+2.81%)
Feb 06, 2008
20.46
21.26
20.36
20.60
2,475,715
+0.30(+1.46%)
Feb 05, 2008
20.30
21.71
20.14
20.30
2,877,086
-2.44(-10.74%)
Feb 04, 2008
23.33
23.42
21.90
22.75
2,076,423
-0.68(-2.91%)
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
.