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 (%)
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%)
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
.