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%)
Feb 01, 2008
23.27
23.55
23.05
23.43
2,058,737
+0.07(+0.29%)
Jan 31, 2008
21.77
23.57
21.74
23.36
2,648,176
+1.31(+5.93%)
Jan 30, 2008
22.19
22.78
21.68
22.05
2,234,890
+0.01(+0.03%)
Jan 29, 2008
21.56
22.10
20.97
22.05
1,358,935
+0.75(+3.52%)
Jan 28, 2008
20.41
21.30
20.01
21.30
1,455,204
+0.87(+4.25%)
Jan 25, 2008
20.92
21.50
20.24
20.43
2,070,247
-0.31(-1.49%)
Jan 24, 2008
21.12
21.30
20.02
20.74
1,676,266
-0.17(-0.79%)
Jan 23, 2008
18.75
21.02
18.40
20.90
2,746,796
+1.72(+8.97%)
Jan 22, 2008
18.19
19.61
18.15
19.18
2,246,170
+0.20(+1.05%)
Jan 21, 2008
18.88
19.55
18.67
18.98
0
+0.00(+0.00%)
Jan 18, 2008
18.88
19.55
18.67
18.98
2,249,987
-0.01(-0.07%)
Jan 17, 2008
18.89
19.42
18.78
19.00
2,020,187
+0.22(+1.17%)
Jan 16, 2008
18.38
19.06
18.25
18.78
1,613,062
+0.36(+1.98%)
Jan 15, 2008
18.38
18.59
18.07
18.41
1,431,865
-0.20(-1.07%)
Jan 14, 2008
19.28
19.31
18.39
18.61
1,633,060
-0.50(-2.63%)
Jan 11, 2008
19.09
19.85
18.43
19.11
3,846,236
-0.10(-0.54%)
Jan 10, 2008
22.67
22.67
19.13
19.22
6,633,918
-4.53(-19.08%)
Jan 09, 2008
22.77
23.80
22.34
23.75
2,485,021
+1.15(+5.09%)
Jan 08, 2008
22.77
23.24
22.53
22.60
1,089,849
-0.13(-0.58%)
Jan 07, 2008
22.58
23.21
22.49
22.73
1,353,953
+0.29(+1.29%)
Jan 04, 2008
23.16
23.16
22.18
22.44
1,407,802
-0.79(-3.41%)
Jan 03, 2008
23.79
23.82
23.02
23.23
1,563,318
-0.44(-1.86%)
Jan 02, 2008
23.72
24.02
23.18
23.67
1,248,447
-0.05(-0.20%)
Jan 01, 2008
23.45
23.95
22.84
23.72
0
+0.00(+0.00%)
Dec 31, 2007
23.45
23.95
22.84
23.72
855,650
+0.19(+0.82%)
Dec 28, 2007
24.25
24.25
23.41
23.53
491,216
-0.31(-1.30%)
Dec 27, 2007
24.22
24.46
23.80
23.84
411,136
-0.48(-1.95%)
Dec 26, 2007
24.79
24.91
24.01
24.31
614,974
-0.74(-2.97%)
Dec 24, 2007
24.75
25.26
24.64
25.06
414,067
+0.28(+1.14%)
Dec 21, 2007
24.60
25.26
24.50
24.77
1,426,570
+0.43(+1.78%)
Dec 20, 2007
24.28
24.45
23.95
24.34
712,706
+0.13(+0.54%)
Dec 19, 2007
24.50
24.64
23.88
24.21
1,220,429
-0.39(-1.57%)
Dec 18, 2007
24.90
24.90
24.00
24.59
929,799
-0.01(-0.06%)
Dec 17, 2007
24.45
24.83
24.35
24.61
1,188,246
-0.01(-0.03%)
Dec 14, 2007
24.80
24.96
23.85
24.62
2,407,014
-0.10(-0.42%)
Dec 13, 2007
24.45
24.84
24.15
24.72
1,789,595
+0.27(+1.10%)
Dec 12, 2007
24.48
24.96
24.10
24.45
1,260,742
+0.48(+1.98%)
Dec 11, 2007
25.12
25.41
23.75
23.97
1,450,470
-1.18(-4.71%)
Dec 10, 2007
25.59
26.09
25.04
25.16
1,383,204
-0.41(-1.59%)
Dec 07, 2007
25.58
25.85
25.34
25.57
609,028
-0.01(-0.03%)
Dec 06, 2007
25.35
25.62
24.89
25.57
1,257,938
+0.14(+0.54%)
Dec 05, 2007
26.34
26.45
25.10
25.43
1,065,191
-0.73(-2.79%)
Dec 04, 2007
25.60
26.27
25.22
26.16
1,269,796
+0.48(+1.88%)
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
.