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, 2007
29.50
29.61
29.34
29.45
1,419,244
-0.02(-0.07%)
May 30, 2007
29.14
29.63
28.89
29.47
2,529,572
+0.29(+0.99%)
May 29, 2007
29.47
29.61
29.08
29.18
1,704,342
-0.25(-0.84%)
May 25, 2007
29.49
29.63
29.35
29.43
3,141,372
-0.06(-0.19%)
May 24, 2007
29.59
30.16
29.41
29.48
2,361,519
+0.55(+1.90%)
May 23, 2007
28.26
29.04
28.26
28.93
2,191,172
+0.70(+2.49%)
May 22, 2007
28.23
28.30
28.07
28.23
901,305
+0.00(+0.00%)
May 21, 2007
28.24
28.61
28.16
28.23
1,319,322
-0.01(-0.05%)
May 18, 2007
27.95
28.32
27.95
28.24
1,244,961
+0.61(+2.19%)
May 17, 2007
27.61
27.90
27.57
27.64
1,204,004
+0.03(+0.10%)
May 16, 2007
27.46
27.94
27.43
27.61
1,543,711
+0.39(+1.42%)
May 15, 2007
27.48
27.73
27.16
27.22
997,770
-0.30(-1.10%)
May 14, 2007
27.71
27.74
27.38
27.53
830,894
-0.23(-0.82%)
May 11, 2007
27.84
27.92
27.52
27.75
340,142
-0.08(-0.30%)
May 10, 2007
27.89
28.22
27.60
27.84
554,946
-0.19(-0.66%)
May 09, 2007
27.54
28.08
27.49
28.02
793,713
+0.27(+0.97%)
May 08, 2007
27.88
27.88
27.45
27.75
522,703
-0.13(-0.47%)
May 07, 2007
27.81
27.95
27.62
27.89
834,089
+0.13(+0.47%)
May 04, 2007
27.43
27.90
27.18
27.75
1,232,906
+0.43(+1.56%)
May 03, 2007
27.71
27.79
27.17
27.33
681,446
-0.38(-1.37%)
May 02, 2007
27.54
28.02
27.47
27.71
769,314
+0.13(+0.47%)
May 01, 2007
27.27
27.64
26.82
27.58
1,111,780
+0.36(+1.32%)
Apr 30, 2007
28.01
28.18
27.22
27.22
1,284,073
-0.85(-3.04%)
Apr 27, 2007
28.04
28.39
27.73
28.07
725,307
-0.12(-0.44%)
Apr 26, 2007
27.66
28.54
27.55
28.20
1,516,116
+0.52(+1.87%)
Apr 25, 2007
27.75
28.00
27.66
27.68
984,117
+0.07(+0.25%)
Apr 24, 2007
27.75
27.75
27.07
27.61
1,232,180
-0.12(-0.42%)
Apr 23, 2007
28.11
28.20
27.58
27.73
699,637
-0.50(-1.78%)
Apr 20, 2007
28.11
28.23
27.60
28.23
1,128,191
+0.42(+1.51%)
Apr 19, 2007
27.49
27.82
27.45
27.81
736,055
+0.14(+0.52%)
Apr 18, 2007
27.71
27.87
27.55
27.67
554,946
-0.21(-0.74%)
Apr 17, 2007
27.89
27.95
27.76
27.87
521,396
-0.01(-0.05%)
Apr 16, 2007
27.88
28.09
27.75
27.89
558,286
+0.04(+0.15%)
Apr 13, 2007
28.00
28.09
27.58
27.84
767,762
-0.03(-0.10%)
Apr 12, 2007
27.89
28.06
27.43
27.87
672,877
-0.01(-0.05%)
Apr 11, 2007
27.89
28.11
27.80
27.89
669,682
-0.01(-0.02%)
Apr 10, 2007
28.16
28.30
27.79
27.89
679,092
-0.27(-0.95%)
Apr 09, 2007
27.93
28.26
27.84
28.16
1,028,559
+0.25(+0.91%)
Apr 05, 2007
27.49
28.04
27.44
27.91
1,500,721
+0.50(+1.83%)
Apr 04, 2007
27.29
27.40
27.06
27.40
643,975
+0.06(+0.20%)
Apr 03, 2007
27.38
27.59
27.27
27.35
801,556
+0.13(+0.48%)
Apr 02, 2007
27.20
27.43
26.96
27.22
606,214
+0.06(+0.20%)
Mar 30, 2007
27.06
27.38
26.87
27.16
769,314
+0.10(+0.36%)
Mar 29, 2007
27.27
27.60
26.85
27.07
2,151,378
+0.12(+0.43%)
Mar 28, 2007
26.87
27.00
26.74
26.95
1,464,848
+0.08(+0.31%)
Mar 27, 2007
26.69
26.89
26.58
26.87
806,349
-0.03(-0.10%)
Mar 26, 2007
26.53
26.92
26.45
26.89
1,059,204
+0.35(+1.32%)
Mar 23, 2007
26.14
26.61
25.97
26.54
993,558
+0.45(+1.71%)
Mar 22, 2007
26.52
26.85
25.85
26.10
2,114,488
-0.76(-2.82%)
Mar 21, 2007
26.07
27.01
25.95
26.85
2,020,665
+0.79(+3.04%)
Mar 20, 2007
25.80
26.10
25.68
26.06
788,339
+0.16(+0.61%)
Mar 19, 2007
25.55
26.01
25.55
25.90
880,129
+0.38(+1.48%)
Mar 16, 2007
25.74
25.82
25.50
25.52
885,212
-0.21(-0.80%)
Mar 15, 2007
25.64
26.08
25.64
25.73
878,095
+0.07(+0.27%)
Mar 14, 2007
25.91
25.93
25.18
25.66
1,600,789
-0.26(-1.01%)
Mar 13, 2007
26.34
26.23
25.64
25.92
1,559,106
-0.41(-1.57%)
Mar 12, 2007
26.26
26.38
26.03
26.34
1,142,715
+0.30(+1.16%)
Mar 09, 2007
26.16
26.30
25.96
26.03
1,408,061
-0.03(-0.13%)
Mar 08, 2007
25.90
26.29
25.74
26.07
2,164,449
+0.75(+2.96%)
Mar 07, 2007
24.89
25.79
24.89
25.32
3,337,954
+0.32(+1.29%)
Mar 06, 2007
24.89
25.08
24.31
24.99
4,411,392
+0.51(+2.08%)
Mar 05, 2007
25.81
25.81
24.39
24.48
6,209,557
-3.14(-11.37%)
Mar 02, 2007
28.02
28.38
27.58
27.62
643,539
-0.47(-1.67%)
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
.