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, 2014
16.04
16.09
15.10
15.20
2,118,875
-1.02(-6.30%)
Jul 30, 2014
16.30
16.30
16.07
16.22
484,716
+0.11(+0.68%)
Jul 29, 2014
16.08
16.42
16.01
16.11
872,060
+0.08(+0.50%)
Jul 28, 2014
16.17
16.27
15.88
16.03
832,623
-0.10(-0.63%)
Jul 25, 2014
16.09
16.48
16.04
16.13
955,491
-0.11(-0.67%)
Jul 24, 2014
16.13
16.31
16.03
16.24
929,261
+0.27(+1.69%)
Jul 23, 2014
16.08
16.19
15.92
15.97
585,205
-0.12(-0.73%)
Jul 22, 2014
16.21
16.24
15.95
16.09
779,078
-0.05(-0.32%)
Jul 21, 2014
16.13
16.28
15.90
16.14
949,654
-0.03(-0.18%)
Jul 18, 2014
15.88
16.32
15.87
16.17
1,245,197
+0.28(+1.79%)
Jul 17, 2014
16.07
16.24
15.83
15.89
696,529
-0.23(-1.45%)
Jul 16, 2014
16.17
16.37
15.94
16.12
685,854
-0.03(-0.18%)
Jul 15, 2014
16.43
16.59
15.90
16.15
1,011,939
-0.30(-1.82%)
Jul 14, 2014
16.51
16.59
16.36
16.45
504,418
+0.04(+0.27%)
Jul 11, 2014
16.47
16.50
16.26
16.40
622,811
-0.12(-0.71%)
Jul 10, 2014
16.18
16.61
15.88
16.52
1,158,293
+0.01(+0.09%)
Jul 09, 2014
16.30
16.57
16.23
16.51
731,767
+0.28(+1.75%)
Jul 08, 2014
16.60
16.67
16.21
16.22
1,301,847
-0.43(-2.59%)
Jul 07, 2014
16.62
16.90
16.53
16.65
888,313
+0.01(+0.04%)
Jul 03, 2014
16.70
16.65
16.65
16.65
1,339,996
+0.06(+0.35%)
Jul 02, 2014
16.32
16.61
16.02
16.59
1,649,334
+0.28(+1.70%)
Jul 01, 2014
16.70
16.86
16.21
16.31
1,938,477
-0.33(-1.97%)
Jun 30, 2014
17.05
17.09
16.39
16.64
2,917,739
-0.46(-2.69%)
Jun 27, 2014
16.92
17.16
16.51
17.10
2,237,030
+0.10(+0.60%)
Jun 26, 2014
15.92
17.20
15.87
17.00
4,800,430
+1.19(+7.53%)
Jun 25, 2014
16.06
16.61
15.31
15.81
8,279,942
+0.80(+5.30%)
Jun 24, 2014
15.02
15.43
14.86
15.01
1,444,413
-0.07(-0.48%)
Jun 23, 2014
15.11
15.24
14.94
15.08
1,210,502
-0.03(-0.19%)
Jun 20, 2014
15.19
15.26
14.98
15.11
1,296,187
-0.03(-0.19%)
Jun 19, 2014
15.33
15.35
15.02
15.14
847,412
-0.14(-0.91%)
Jun 18, 2014
15.46
15.55
15.16
15.28
1,125,695
-0.12(-0.81%)
Jun 17, 2014
15.26
15.43
15.16
15.40
969,162
+0.17(+1.10%)
Jun 16, 2014
15.19
15.30
15.05
15.24
738,636
+0.08(+0.53%)
Jun 13, 2014
14.98
15.19
14.79
15.16
1,076,814
+0.31(+2.11%)
Jun 12, 2014
14.62
14.89
14.46
14.84
1,179,614
+0.20(+1.35%)
Jun 11, 2014
14.89
14.91
14.46
14.65
1,325,455
-0.33(-2.19%)
Jun 10, 2014
14.62
15.01
14.51
14.97
1,677,990
+0.59(+4.11%)
Jun 06, 2014
14.34
14.48
14.21
14.38
1,277,503
+0.09(+0.66%)
Jun 05, 2014
14.29
14.37
14.09
14.29
2,692,507
+0.49(+3.55%)
Jun 04, 2014
13.59
13.81
13.45
13.80
1,148,341
+0.20(+1.50%)
Jun 03, 2014
13.27
13.73
13.13
13.59
1,734,663
+0.28(+2.14%)
Jun 02, 2014
13.24
13.36
13.00
13.31
1,062,177
+0.07(+0.50%)
May 30, 2014
13.24
13.32
13.07
13.24
1,443,809
-0.04(-0.33%)
May 29, 2014
13.38
13.41
13.13
13.29
856,422
-0.02(-0.16%)
May 28, 2014
13.34
13.42
13.10
13.31
1,767,230
-0.13(-0.98%)
May 27, 2014
12.67
13.47
12.55
13.44
5,466,405
+1.15(+9.32%)
May 23, 2014
11.60
12.29
12.29
12.29
2,358,383
+0.67(+5.78%)
May 22, 2014
11.59
11.86
11.56
11.62
367,413
+0.02(+0.19%)
May 21, 2014
11.76
11.76
11.44
11.60
725,076
-0.12(-1.00%)
May 20, 2014
12.05
12.05
11.61
11.72
1,172,801
-0.44(-3.60%)
May 19, 2014
12.08
12.21
11.94
12.16
826,524
+0.07(+0.60%)
May 16, 2014
11.89
12.13
11.78
12.08
1,355,440
+0.22(+1.85%)
May 15, 2014
11.75
11.92
11.51
11.86
1,143,369
+0.01(+0.12%)
May 14, 2014
12.01
12.11
11.75
11.85
1,244,067
-0.21(-1.76%)
May 13, 2014
11.97
12.16
11.91
12.06
890,643
+0.01(+0.06%)
May 12, 2014
12.13
12.32
11.97
12.05
1,135,162
-0.07(-0.54%)
May 09, 2014
11.72
12.13
11.70
12.12
1,454,910
+0.41(+3.49%)
May 08, 2014
11.47
11.97
11.32
11.71
1,102,931
+0.27(+2.36%)
May 07, 2014
11.48
11.59
11.28
11.44
1,478,513
-0.07(-0.57%)
May 06, 2014
11.73
11.82
11.33
11.51
1,430,554
-0.23(-1.99%)
May 05, 2014
12.11
12.14
11.53
11.74
1,671,256
-0.44(-3.60%)
May 02, 2014
12.00
12.35
11.95
12.18
1,075,760
+0.19(+1.58%)
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
.