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 (%)
Jul 31, 2009
16.00
16.18
15.81
15.86
623,151
-0.12(-0.78%)
Jul 30, 2009
15.87
16.48
15.77
15.98
835,211
+0.36(+2.34%)
Jul 29, 2009
15.64
16.06
15.36
15.62
639,407
-0.15(-0.96%)
Jul 28, 2009
15.73
15.86
15.48
15.77
656,977
-0.10(-0.61%)
Jul 27, 2009
16.01
16.01
15.68
15.86
526,004
-0.19(-1.20%)
Jul 24, 2009
16.11
16.35
15.74
16.06
447,307
-0.12(-0.72%)
Jul 23, 2009
15.13
16.36
15.00
16.17
2,000,656
+1.03(+6.77%)
Jul 22, 2009
14.80
15.34
14.80
15.15
614,229
+0.36(+2.47%)
Jul 21, 2009
15.66
15.66
14.69
14.78
1,120,482
-0.44(-2.89%)
Jul 20, 2009
14.88
15.26
14.74
15.22
1,012,874
+0.44(+2.98%)
Jul 17, 2009
14.92
15.04
14.71
14.78
1,323,533
-0.15(-1.01%)
Jul 16, 2009
14.77
15.00
14.42
14.93
1,329,052
+0.16(+1.07%)
Jul 15, 2009
14.68
15.05
14.42
14.78
2,255,512
+0.32(+2.24%)
Jul 14, 2009
13.92
14.55
13.69
14.45
3,028,311
+0.56(+4.01%)
Jul 13, 2009
13.42
13.96
13.16
13.89
1,868,749
+0.42(+3.12%)
Jul 10, 2009
13.51
13.78
13.36
13.47
1,630,675
-0.07(-0.51%)
Jul 09, 2009
13.80
13.89
13.43
13.54
1,232,141
-0.23(-1.65%)
Jul 08, 2009
13.55
13.81
13.32
13.77
1,489,656
+0.33(+2.46%)
Jul 07, 2009
13.74
13.76
13.41
13.44
1,004,633
-0.33(-2.40%)
Jul 06, 2009
13.54
13.95
13.36
13.77
1,088,475
+0.19(+1.42%)
Jul 02, 2009
14.28
14.28
13.53
13.58
868,791
-0.90(-6.18%)
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
.