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 28, 2004
20.50
20.72
20.44
20.61
345,951
-0.01(-0.03%)
May 27, 2004
20.46
20.71
20.40
20.62
891,312
-0.01(-0.07%)
May 26, 2004
20.66
20.75
20.53
20.64
640,780
-0.12(-0.56%)
May 25, 2004
19.97
20.79
19.87
20.75
715,141
+0.81(+4.04%)
May 24, 2004
20.11
20.16
19.89
19.95
635,116
-0.13(-0.65%)
May 21, 2004
19.80
20.14
19.79
20.08
648,042
+0.25(+1.25%)
May 20, 2004
19.49
19.97
19.47
19.83
1,012,003
+0.34(+1.73%)
May 19, 2004
19.62
19.75
19.45
19.49
1,277,348
-0.53(-2.65%)
May 18, 2004
19.69
20.45
19.54
20.02
1,521,635
+0.30(+1.50%)
May 17, 2004
19.46
19.83
19.14
19.73
1,713,201
+0.19(+0.99%)
May 14, 2004
19.24
19.65
19.22
19.53
639,328
+0.12(+0.60%)
May 13, 2004
19.57
19.57
19.29
19.42
711,800
-0.14(-0.70%)
May 12, 2004
19.69
19.69
19.20
19.55
1,131,822
-0.22(-1.11%)
May 11, 2004
19.66
19.80
19.59
19.77
367,446
+0.23(+1.16%)
May 10, 2004
19.43
19.94
19.36
19.55
729,809
-0.06(-0.28%)
May 07, 2004
20.00
20.23
19.60
19.60
652,399
-0.48(-2.37%)
May 06, 2004
20.31
20.31
20.00
20.08
791,535
-0.40(-1.95%)
May 05, 2004
20.45
20.59
20.37
20.48
484,070
+0.06(+0.30%)
May 04, 2004
20.66
20.72
20.33
20.42
1,087,525
-0.26(-1.27%)
May 03, 2004
20.66
20.80
20.42
20.68
669,246
+0.11(+0.54%)
Apr 30, 2004
20.62
20.69
20.45
20.57
509,632
-0.10(-0.47%)
Apr 29, 2004
20.87
20.94
20.37
20.66
1,074,599
-0.14(-0.66%)
Apr 28, 2004
21.39
21.39
20.75
20.80
684,641
-0.59(-2.77%)
Apr 27, 2004
21.52
21.60
21.34
21.39
709,622
-0.08(-0.35%)
Apr 26, 2004
21.54
21.65
21.35
21.47
656,465
+0.04(+0.19%)
Apr 23, 2004
21.45
21.52
21.24
21.43
719,207
-0.08(-0.35%)
Apr 22, 2004
21.10
21.54
20.99
21.50
449,359
+0.50(+2.39%)
Apr 21, 2004
20.93
21.07
20.83
21.00
708,315
-0.10(-0.49%)
Apr 20, 2004
21.41
21.61
21.10
21.10
865,605
-0.41(-1.89%)
Apr 19, 2004
21.39
21.51
21.10
21.51
558,867
-0.01(-0.06%)
Apr 16, 2004
21.52
21.65
21.30
21.52
815,353
+0.14(+0.68%)
Apr 15, 2004
21.00
21.41
21.00
21.38
696,115
+0.38(+1.80%)
Apr 14, 2004
21.28
21.45
20.93
21.00
601,711
-0.39(-1.83%)
Apr 13, 2004
21.93
21.93
21.35
21.39
696,115
-0.23(-1.08%)
Apr 12, 2004
21.65
21.90
21.54
21.63
540,131
-0.13(-0.60%)
Apr 08, 2004
22.03
22.03
21.63
21.76
664,163
-0.14(-0.63%)
Apr 07, 2004
22.09
22.10
21.83
21.90
532,870
-0.23(-1.03%)
Apr 06, 2004
22.00
22.20
21.99
22.12
584,574
+0.01(+0.06%)
Apr 05, 2004
21.93
22.14
21.88
22.11
657,627
+0.12(+0.53%)
Apr 02, 2004
22.21
22.24
21.73
21.99
1,051,942
-0.04(-0.19%)
Apr 01, 2004
22.38
22.38
21.99
22.03
894,507
-0.41(-1.84%)
Mar 31, 2004
22.14
22.52
22.12
22.45
1,151,865
+0.49(+2.23%)
Mar 30, 2004
21.96
22.23
21.83
21.96
909,611
+0.09(+0.41%)
Mar 29, 2004
21.87
21.98
21.69
21.87
898,428
+0.17(+0.79%)
Mar 26, 2004
21.48
21.79
21.45
21.70
1,124,706
+0.25(+1.16%)
Mar 25, 2004
21.55
21.69
21.28
21.45
2,425,728
-0.05(-0.22%)
Mar 24, 2004
22.00
22.07
21.44
21.50
2,530,153
-0.59(-2.68%)
Mar 23, 2004
22.31
22.33
21.91
22.09
2,030,832
-0.22(-0.99%)
Mar 22, 2004
22.52
22.65
22.27
22.31
1,714,508
-0.47(-2.06%)
Mar 19, 2004
23.00
23.03
22.69
22.78
718,336
-0.23(-0.99%)
Mar 18, 2004
23.27
23.32
22.51
23.00
1,934,105
-0.10(-0.42%)
Mar 17, 2004
23.13
23.23
23.02
23.10
763,359
+0.14(+0.63%)
Mar 16, 2004
23.12
23.33
22.86
22.96
698,003
-0.10(-0.42%)
Mar 15, 2004
23.24
23.25
23.03
23.05
818,694
-0.18(-0.77%)
Mar 12, 2004
23.13
23.34
23.05
23.23
784,273
+0.10(+0.42%)
Mar 11, 2004
23.14
23.62
23.09
23.13
766,845
-0.08(-0.36%)
Mar 10, 2004
23.72
23.72
23.22
23.22
728,067
-0.37(-1.58%)
Mar 09, 2004
23.56
23.84
23.53
23.59
483,635
-0.14(-0.61%)
Mar 08, 2004
24.06
24.06
23.69
23.73
407,822
-0.25(-1.03%)
Mar 05, 2004
23.79
24.06
23.73
23.98
626,692
+0.06(+0.23%)
Mar 04, 2004
24.06
24.13
23.75
23.93
764,666
-0.14(-0.57%)
Mar 03, 2004
23.89
24.16
23.80
24.06
495,399
+0.14(+0.60%)
Mar 02, 2004
24.10
24.10
23.82
23.92
456,185
-0.08(-0.32%)
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
.