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 30, 2004
23.84
23.93
23.59
23.67
323,875
-0.17(-0.69%)
Jul 29, 2004
23.57
23.93
23.52
23.84
593,723
+0.27(+1.14%)
Jul 28, 2004
23.72
23.77
23.06
23.57
649,494
-0.21(-0.90%)
Jul 27, 2004
23.48
23.81
23.42
23.78
816,370
+0.48(+2.04%)
Jul 26, 2004
23.36
23.55
22.90
23.31
974,967
+0.12(+0.50%)
Jul 23, 2004
23.96
24.02
23.18
23.19
1,109,165
-0.77(-3.22%)
Jul 22, 2004
23.41
24.03
23.36
23.96
903,657
+0.28(+1.19%)
Jul 21, 2004
24.17
24.27
23.68
23.68
521,832
-0.50(-2.05%)
Jul 20, 2004
23.58
24.17
23.55
24.17
684,932
+0.44(+1.86%)
Jul 19, 2004
23.82
23.87
23.70
23.73
653,996
-0.12(-0.49%)
Jul 16, 2004
24.39
24.48
23.79
23.85
1,047,004
-0.52(-2.15%)
Jul 15, 2004
24.32
24.44
24.11
24.37
778,463
+0.06(+0.23%)
Jul 14, 2004
24.44
24.70
24.26
24.32
843,529
-0.22(-0.90%)
Jul 13, 2004
24.35
24.78
24.35
24.54
1,081,571
+0.13(+0.54%)
Jul 12, 2004
24.44
24.49
24.22
24.41
902,640
-0.03(-0.11%)
Jul 09, 2004
24.44
24.55
24.27
24.44
1,497,090
-0.25(-1.00%)
Jul 08, 2004
24.18
25.08
23.96
24.68
3,745,195
+0.47(+1.93%)
Jul 07, 2004
23.12
24.22
23.12
24.22
2,663,334
+1.09(+4.74%)
Jul 06, 2004
23.13
23.28
22.89
23.12
841,931
-0.08(-0.33%)
Jul 02, 2004
23.04
23.33
22.87
23.20
736,345
-0.01(-0.06%)
Jul 01, 2004
23.86
23.86
23.12
23.21
1,009,534
-0.19(-0.79%)
Jun 30, 2004
22.89
23.44
22.89
23.40
1,048,457
+0.47(+2.04%)
Jun 29, 2004
23.20
23.22
22.86
22.93
677,525
-0.21(-0.89%)
Jun 28, 2004
23.02
23.39
23.02
23.13
748,835
+0.14(+0.60%)
Jun 25, 2004
23.14
23.24
22.97
23.00
1,203,278
-0.02(-0.09%)
Jun 24, 2004
23.04
23.13
23.00
23.02
724,726
+0.05(+0.21%)
Jun 23, 2004
22.96
23.07
22.83
22.97
657,772
+0.01(+0.03%)
Jun 22, 2004
22.82
22.96
22.63
22.96
586,897
+0.15(+0.66%)
Jun 21, 2004
22.93
23.10
22.80
22.81
443,550
-0.15(-0.66%)
Jun 18, 2004
22.86
23.03
22.76
22.96
661,549
+0.10(+0.45%)
Jun 17, 2004
22.71
22.86
22.58
22.86
584,574
+0.14(+0.64%)
Jun 16, 2004
22.76
22.77
22.57
22.71
629,161
-0.08(-0.33%)
Jun 15, 2004
22.44
22.89
22.43
22.79
912,371
+0.40(+1.78%)
Jun 14, 2004
22.58
22.59
22.28
22.39
895,669
-0.12(-0.55%)
Jun 10, 2004
22.34
22.58
22.30
22.52
570,341
+0.19(+0.83%)
Jun 09, 2004
22.58
22.69
22.28
22.33
1,362,311
+0.09(+0.40%)
Jun 08, 2004
21.96
22.39
21.85
22.24
800,975
+0.20(+0.91%)
Jun 07, 2004
21.54
22.04
21.54
22.04
508,906
+0.54(+2.50%)
Jun 04, 2004
21.29
21.63
21.28
21.50
840,189
+0.39(+1.83%)
Jun 03, 2004
21.11
21.65
20.88
21.12
1,182,800
+0.02(+0.10%)
Jun 02, 2004
20.86
21.16
20.51
21.10
798,651
+0.41(+2.00%)
Jun 01, 2004
20.52
20.79
20.49
20.68
587,043
+0.07(+0.33%)
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%)
Mar 01, 2004
24.19
24.20
23.87
24.00
614,347
-0.03(-0.14%)
Feb 27, 2004
23.52
24.24
23.47
24.03
861,393
+0.68(+2.92%)
Feb 26, 2004
23.39
23.47
23.31
23.35
876,498
-0.03(-0.12%)
Feb 25, 2004
23.57
23.60
23.27
23.38
795,892
-0.12(-0.53%)
Feb 24, 2004
23.48
23.65
23.48
23.50
1,225,209
-0.02(-0.09%)
Feb 23, 2004
23.79
23.86
23.48
23.52
759,583
-0.31(-1.30%)
Feb 20, 2004
24.28
24.28
23.75
23.83
906,707
-0.45(-1.87%)
Feb 19, 2004
24.90
24.90
24.28
24.28
683,189
-0.61(-2.43%)
Feb 18, 2004
24.77
24.97
24.58
24.89
956,668
+0.30(+1.20%)
Feb 17, 2004
24.58
24.72
24.55
24.59
541,003
+0.07(+0.28%)
Feb 13, 2004
24.65
24.72
24.31
24.53
384,729
-0.06(-0.25%)
Feb 12, 2004
24.62
24.77
24.54
24.59
593,869
-0.02(-0.08%)
Feb 11, 2004
24.32
24.61
24.25
24.61
1,262,244
+0.39(+1.62%)
Feb 10, 2004
24.41
24.51
24.11
24.22
752,757
-0.19(-0.76%)
Feb 09, 2004
24.10
24.58
24.09
24.40
1,269,941
+0.30(+1.26%)
Feb 06, 2004
23.89
24.15
23.82
24.10
798,070
+0.30(+1.24%)
Feb 05, 2004
23.69
23.93
23.60
23.80
644,411
+0.27(+1.14%)
Feb 04, 2004
23.64
23.78
23.49
23.53
635,261
-0.10(-0.44%)
Feb 03, 2004
23.55
23.69
23.47
23.64
326,490
+0.21(+0.91%)
Feb 02, 2004
23.31
23.86
23.25
23.42
847,160
+0.12(+0.50%)
Jan 30, 2004
23.79
23.89
23.22
23.31
904,383
-0.48(-2.03%)
Jan 29, 2004
23.62
23.79
23.49
23.79
363,379
+0.24(+1.02%)
Jan 28, 2004
23.96
24.00
23.55
23.55
713,107
-0.29(-1.21%)
Jan 27, 2004
24.09
24.10
23.84
23.84
672,732
-0.25(-1.06%)
Jan 26, 2004
24.10
24.15
23.92
24.09
983,682
+0.14(+0.58%)
Jan 23, 2004
23.84
24.18
23.84
23.95
599,533
+0.13(+0.55%)
Jan 22, 2004
23.64
23.84
23.51
23.82
542,020
+0.25(+1.08%)
Jan 21, 2004
23.34
23.64
23.28
23.57
718,336
+0.22(+0.94%)
Jan 20, 2004
23.55
23.61
23.27
23.35
664,744
-0.16(-0.67%)
Jan 16, 2004
23.61
23.65
23.47
23.51
678,977
-0.10(-0.44%)
Jan 15, 2004
23.75
23.79
23.58
23.61
674,910
+0.00(+0.00%)
Jan 14, 2004
23.51
23.62
23.45
23.61
974,822
+0.17(+0.71%)
Jan 13, 2004
23.58
23.75
23.41
23.44
1,057,897
-0.34(-1.45%)
Jan 12, 2004
23.66
23.79
23.26
23.79
740,266
+0.13(+0.55%)
Jan 09, 2004
23.40
23.84
23.36
23.66
963,639
+0.26(+1.12%)
Jan 08, 2004
23.13
23.41
23.10
23.40
668,810
+0.26(+1.13%)
Jan 07, 2004
22.72
23.16
22.72
23.13
727,921
+0.34(+1.51%)
Jan 06, 2004
22.17
22.82
22.16
22.79
756,823
+0.59(+2.64%)
Jan 05, 2004
22.46
22.47
22.13
22.21
883,614
-0.18(-0.80%)
Jan 02, 2004
22.65
22.72
22.38
22.38
697,422
-0.23(-1.03%)
Dec 31, 2003
22.69
22.72
22.55
22.62
356,408
-0.02(-0.09%)
Dec 30, 2003
22.64
22.72
22.59
22.64
425,976
-0.07(-0.30%)
Dec 29, 2003
22.54
22.72
22.45
22.71
481,311
+0.17(+0.73%)
Dec 26, 2003
22.48
22.68
22.45
22.54
124,757
+0.06(+0.28%)
Dec 24, 2003
22.34
22.51
22.24
22.48
181,109
+0.14(+0.62%)
Dec 23, 2003
22.35
22.38
22.17
22.34
420,167
+0.03(+0.15%)
Dec 22, 2003
22.14
22.40
22.13
22.31
475,211
+0.03(+0.15%)
Dec 19, 2003
22.49
22.49
22.08
22.27
358,006
-0.16(-0.71%)
Dec 18, 2003
22.21
22.45
22.21
22.43
425,831
+0.29(+1.31%)
Dec 17, 2003
21.93
22.14
21.73
22.14
573,390
+0.28(+1.29%)
Dec 16, 2003
22.21
22.21
21.66
21.86
850,936
-0.30(-1.37%)
Dec 15, 2003
22.45
22.45
22.16
22.16
803,299
-0.15(-0.68%)
Dec 12, 2003
22.14
22.34
21.99
22.32
798,942
+0.17(+0.78%)
Dec 11, 2003
22.00
22.27
21.96
22.14
838,446
+0.19(+0.88%)
Dec 10, 2003
21.96
22.06
21.82
21.95
1,138,358
-0.14(-0.62%)
Dec 09, 2003
21.72
22.14
21.70
22.09
1,127,756
+0.19(+0.88%)
Dec 08, 2003
22.14
22.21
21.83
21.90
827,117
-0.21(-0.93%)
Dec 05, 2003
22.45
22.45
22.21
22.10
426,557
-0.37(-1.65%)
Dec 04, 2003
22.35
22.47
22.21
22.47
2,173,744
+0.12(+0.55%)
Dec 03, 2003
23.12
23.12
22.34
22.35
1,057,897
-0.76(-3.28%)
Dec 02, 2003
23.39
23.39
23.02
23.11
795,747
-0.11(-0.47%)
Dec 01, 2003
23.17
23.22
22.77
23.22
939,239
+0.37(+1.63%)
Nov 28, 2003
22.46
22.86
22.46
22.85
356,118
+0.45(+2.03%)
Nov 26, 2003
22.53
22.55
22.38
22.39
541,874
-0.05(-0.21%)
Nov 25, 2003
22.27
22.54
22.23
22.44
693,646
+0.24(+1.09%)
Nov 24, 2003
21.86
22.36
21.83
22.20
845,998
+0.49(+2.25%)
Nov 21, 2003
21.50
21.98
21.71
21.71
1,350,547
+0.21(+0.96%)
Nov 20, 2003
21.42
21.94
21.41
21.50
1,218,383
+0.07(+0.32%)
Nov 19, 2003
21.41
21.51
21.31
21.43
563,514
+0.02(+0.10%)
Nov 18, 2003
21.38
21.52
21.25
21.41
499,611
+0.03(+0.13%)
Nov 17, 2003
21.30
21.39
21.08
21.39
651,092
-0.18(-0.83%)
Nov 14, 2003
21.45
22.09
21.45
21.56
676,217
+0.11(+0.51%)
Nov 13, 2003
21.42
21.62
21.22
21.45
722,693
+0.11(+0.52%)
Nov 12, 2003
20.92
21.34
20.92
21.34
414,212
+0.37(+1.77%)
Nov 11, 2003
20.76
21.05
20.76
20.97
375,289
+0.18(+0.86%)
Nov 10, 2003
21.08
21.08
20.67
20.79
385,891
-0.28(-1.34%)
Nov 07, 2003
20.91
21.19
20.93
21.08
410,726
+0.17(+0.79%)
Nov 06, 2003
20.62
20.93
20.52
20.91
523,284
+0.24(+1.17%)
Nov 05, 2003
20.56
20.68
20.45
20.67
445,002
+0.11(+0.54%)
Nov 04, 2003
20.73
20.77
20.53
20.56
483,992
-0.18(-0.86%)
Nov 03, 2003
20.57
20.74
20.56
20.74
475,462
+0.22(+1.07%)
Oct 31, 2003
20.49
20.58
20.43
20.52
406,660
+0.17(+0.85%)
Oct 30, 2003
20.24
20.46
20.04
20.35
355,827
+0.10(+0.51%)
Oct 29, 2003
20.17
20.32
19.99
20.24
494,092
-0.10(-0.51%)
Oct 28, 2003
19.62
20.35
19.62
20.35
815,499
+0.77(+3.94%)
Oct 27, 2003
19.49
19.72
19.33
19.58
421,764
+0.12(+0.60%)
Oct 24, 2003
19.62
19.62
19.28
19.46
315,597
-0.17(-0.84%)
Oct 23, 2003
19.31
19.69
19.29
19.62
456,766
+0.34(+1.79%)
Oct 22, 2003
19.99
19.99
19.18
19.28
935,899
-0.88(-4.37%)
Oct 21, 2003
19.95
20.16
19.86
20.16
974,967
+0.24(+1.21%)
Oct 20, 2003
19.69
19.92
19.68
19.92
384,003
+0.34(+1.76%)
Oct 17, 2003
19.85
19.95
19.49
19.58
515,151
-0.21(-1.04%)
Oct 16, 2003
19.83
19.92
19.63
19.78
527,351
-0.01(-0.07%)
Oct 15, 2003
19.97
20.06
19.73
19.80
493,511
-0.18(-0.90%)
Oct 14, 2003
20.13
20.13
19.80
19.97
482,763
-0.16(-0.79%)
Oct 13, 2003
19.69
20.10
19.69
20.13
462,285
+0.72(+3.69%)
Oct 10, 2003
19.49
19.66
19.32
19.42
647,461
-0.12(-0.63%)
Oct 09, 2003
18.66
19.81
18.66
19.54
1,161,015
+0.99(+5.35%)
Oct 08, 2003
18.69
18.69
18.65
18.55
257,793
-0.13(-0.70%)
Oct 07, 2003
18.54
18.82
18.54
18.68
721,095
+0.09(+0.48%)
Oct 06, 2003
18.47
18.61
18.38
18.59
412,033
+0.12(+0.63%)
Oct 03, 2003
18.42
18.56
18.36
18.47
539,841
+0.28(+1.51%)
Oct 02, 2003
18.11
18.21
18.03
18.20
386,182
+0.04(+0.23%)
Oct 01, 2003
17.56
18.12
17.56
18.16
828,860
+0.66(+3.78%)
Sep 30, 2003
17.35
17.64
17.07
17.50
689,724
+0.14(+0.83%)
Sep 29, 2003
17.34
17.50
17.25
17.35
510,503
+0.08(+0.44%)
Sep 26, 2003
17.45
17.51
17.24
17.28
370,351
-0.25(-1.41%)
Sep 25, 2003
17.68
17.78
17.44
17.52
388,505
-0.05(-0.27%)
Sep 24, 2003
17.80
17.90
17.59
17.57
914,404
-0.21(-1.16%)
Sep 23, 2003
17.82
17.94
17.74
17.78
610,861
-0.06(-0.31%)
Sep 22, 2003
18.28
18.18
17.77
17.83
410,291
-0.45(-2.45%)
Sep 19, 2003
18.32
18.36
18.23
18.28
454,007
-0.08(-0.45%)
Sep 18, 2003
18.28
18.35
18.24
18.36
317,921
+0.08(+0.45%)
Sep 17, 2003
18.18
18.26
18.12
18.28
340,577
+0.16(+0.87%)
Sep 16, 2003
18.07
18.18
17.90
18.12
857,181
+0.05(+0.27%)
Sep 15, 2003
17.80
18.12
17.76
18.07
521,251
+0.38(+2.14%)
Sep 12, 2003
17.61
17.72
17.42
17.70
653,561
+0.00(+0.00%)
Sep 11, 2003
17.49
17.87
17.49
17.70
536,065
+0.19(+1.10%)
Sep 10, 2003
17.51
17.79
17.45
17.50
652,254
-0.12(-0.70%)
Sep 09, 2003
17.81
17.82
17.56
17.63
815,934
-0.28(-1.54%)
Sep 08, 2003
18.11
18.22
17.89
17.90
862,265
-0.05(-0.27%)
Sep 05, 2003
18.42
18.45
17.92
17.95
1,298,989
-0.54(-2.94%)
Sep 04, 2003
18.52
18.70
18.47
18.49
915,276
-0.05(-0.26%)
Sep 03, 2003
18.32
18.68
18.28
18.54
956,668
+0.34(+1.89%)
Sep 02, 2003
18.04
18.25
18.01
18.20
712,236
+0.16(+0.88%)
Aug 29, 2003
17.80
18.08
17.73
18.04
634,680
+0.24(+1.35%)
Aug 28, 2003
17.14
17.80
17.12
17.80
1,243,944
+0.65(+3.82%)
Aug 27, 2003
17.47
17.47
17.11
17.14
1,792,355
-0.32(-1.81%)
Aug 26, 2003
17.80
17.83
17.42
17.46
891,893
-0.45(-2.50%)
Aug 25, 2003
17.70
18.13
17.70
17.91
799,813
+0.30(+1.68%)
Aug 22, 2003
18.25
18.25
17.56
17.61
1,352,145
-0.30(-1.65%)
Aug 21, 2003
18.80
18.80
17.73
17.91
3,037,897
-0.17(-0.91%)
Aug 20, 2003
17.89
18.12
17.80
18.07
713,543
+0.18(+1.00%)
Aug 19, 2003
17.37
18.08
17.37
17.89
1,129,353
+0.50(+2.85%)
Aug 18, 2003
17.32
17.56
17.30
17.40
676,944
+0.17(+0.96%)
Aug 15, 2003
17.08
17.35
17.08
17.23
261,860
+0.12(+0.68%)
Aug 14, 2003
17.01
17.14
16.94
17.12
417,988
+0.16(+0.93%)
Aug 13, 2003
16.85
16.96
16.77
16.96
834,089
+0.18(+1.07%)
Aug 12, 2003
16.59
16.78
16.39
16.78
283,209
+0.32(+1.97%)
Aug 11, 2003
16.28
16.64
16.15
16.46
625,675
+0.28(+1.75%)
Aug 08, 2003
15.97
16.18
15.84
16.17
882,888
+0.19(+1.21%)
Aug 07, 2003
15.97
16.06
15.74
15.98
557,560
-0.03(-0.17%)
Aug 06, 2003
15.63
16.06
15.63
16.01
814,918
+0.40(+2.56%)
Aug 05, 2003
16.18
16.19
15.57
15.61
642,377
-0.63(-3.86%)
Aug 04, 2003
16.23
16.35
15.89
16.24
823,632
+0.10(+0.64%)
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
.