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 (%)
Aug 31, 2017
6.169
6.417
6.086
6.417
2,226,810
+0.41(+6.90%)
Aug 30, 2017
6.293
6.350
5.983
6.003
1,146,834
-0.33(-5.23%)
Aug 29, 2017
6.252
6.376
6.169
6.334
971,108
+0.00(+0.00%)
Aug 28, 2017
6.376
6.459
6.293
6.334
1,094,712
-0.04(-0.65%)
Aug 25, 2017
6.334
6.500
6.293
6.376
592,522
+0.04(+0.65%)
Aug 24, 2017
6.252
6.521
6.252
6.334
986,194
+0.08(+1.32%)
Aug 23, 2017
6.127
6.334
6.127
6.252
834,627
+0.08(+1.34%)
Aug 22, 2017
6.127
6.252
6.086
6.169
790,262
+0.08(+1.36%)
Aug 21, 2017
6.127
6.169
6.003
6.086
693,423
+0.00(+0.00%)
Aug 18, 2017
6.169
6.334
6.045
6.086
1,665,628
-0.12(-2.00%)
Aug 17, 2017
6.127
6.293
6.003
6.210
2,108,615
+0.00(+0.00%)
Aug 16, 2017
6.086
6.252
6.003
6.210
1,557,013
+0.17(+2.74%)
Aug 15, 2017
6.086
6.127
5.879
6.045
1,493,205
-0.04(-0.68%)
Aug 14, 2017
5.879
6.127
5.879
6.086
1,221,144
+0.25(+4.26%)
Aug 11, 2017
5.879
5.961
5.713
5.838
1,072,543
-0.08(-1.40%)
Aug 10, 2017
6.045
6.086
5.879
5.920
1,323,386
-0.17(-2.72%)
Aug 09, 2017
6.169
6.293
6.045
6.086
1,113,237
-0.21(-3.29%)
Aug 08, 2017
6.293
6.417
6.169
6.293
2,304,764
+0.00(+0.00%)
Aug 07, 2017
6.500
6.535
6.272
6.293
1,178,417
-0.21(-3.18%)
Aug 04, 2017
6.583
6.624
6.417
6.500
968,770
-0.04(-0.63%)
Aug 03, 2017
6.334
6.624
6.334
6.541
2,064,543
+0.21(+3.27%)
Aug 02, 2017
6.541
6.583
6.231
6.334
1,067,455
-0.25(-3.77%)
Aug 01, 2017
6.748
6.790
6.459
6.583
1,178,165
-0.17(-2.45%)
Jul 31, 2017
6.790
6.873
6.583
6.748
1,282,898
-0.04(-0.61%)
Jul 28, 2017
6.707
6.873
6.624
6.790
1,974,021
+0.04(+0.61%)
Jul 27, 2017
6.624
6.748
6.583
6.748
1,342,419
+0.12(+1.88%)
Jul 26, 2017
6.914
6.965
6.583
6.624
2,081,891
-0.25(-3.61%)
Jul 25, 2017
6.376
6.955
6.334
6.873
5,240,481
+0.99(+16.90%)
Jul 24, 2017
5.920
5.941
5.672
5.879
2,004,123
-0.04(-0.70%)
Jul 21, 2017
6.210
6.210
5.858
5.920
1,715,640
-0.25(-4.03%)
Jul 20, 2017
6.169
6.376
6.127
6.169
1,377,386
+0.00(+0.00%)
Jul 19, 2017
6.086
6.252
6.045
6.169
6,436,441
+0.12(+2.05%)
Jul 18, 2017
6.127
6.210
6.003
6.045
2,390,297
-0.08(-1.35%)
Jul 17, 2017
6.086
6.334
6.045
6.127
1,787,653
+0.00(+0.00%)
Jul 14, 2017
6.127
6.210
6.024
6.127
2,047,130
+0.04(+0.68%)
Jul 13, 2017
5.920
6.210
5.920
6.086
903,738
+0.21(+3.52%)
Jul 12, 2017
6.086
6.210
5.879
5.879
1,032,875
-0.17(-2.74%)
Jul 11, 2017
5.879
6.086
5.796
6.045
1,176,317
+0.12(+2.10%)
Jul 10, 2017
6.169
6.169
5.755
5.920
1,391,845
-0.25(-4.03%)
Jul 07, 2017
6.045
6.252
5.970
6.169
1,031,631
+0.12(+2.05%)
Jul 06, 2017
6.210
6.252
6.045
6.045
1,125,469
-0.25(-3.95%)
Jul 05, 2017
6.127
6.355
6.107
6.293
1,672,467
+0.21(+3.40%)
Jul 03, 2017
6.208
6.289
6.045
6.086
1,458,648
-0.08(-1.32%)
Jun 30, 2017
6.045
6.208
6.005
6.167
2,105,856
+0.08(+1.33%)
Jun 29, 2017
6.086
6.208
5.924
6.086
2,107,713
+0.00(+0.00%)
Jun 28, 2017
6.167
6.235
6.005
6.086
1,967,933
-0.04(-0.66%)
Jun 27, 2017
6.045
6.208
6.045
6.127
1,867,739
+0.04(+0.67%)
Jun 26, 2017
6.127
6.167
5.883
6.086
2,583,963
-0.04(-0.66%)
Jun 23, 2017
5.680
6.329
5.680
6.127
6,130,062
+0.45(+7.86%)
Jun 22, 2017
5.721
5.802
5.538
5.680
3,899,242
+0.41(+7.69%)
Jun 21, 2017
5.275
5.315
5.072
5.275
2,049,849
+0.00(+0.00%)
Jun 20, 2017
5.477
5.559
5.234
5.275
1,280,565
-0.28(-5.11%)
Jun 19, 2017
5.518
5.680
5.437
5.559
919,083
+0.04(+0.74%)
Jun 16, 2017
5.396
5.518
5.335
5.518
1,363,677
+0.08(+1.49%)
Jun 15, 2017
5.559
5.680
5.396
5.437
891,697
-0.16(-2.90%)
Jun 14, 2017
5.721
5.721
5.518
5.599
798,122
-0.12(-2.13%)
Jun 13, 2017
5.843
5.843
5.640
5.721
788,978
-0.08(-1.40%)
Jun 12, 2017
5.680
5.924
5.680
5.802
1,346,153
+0.08(+1.42%)
Jun 09, 2017
5.437
5.761
5.356
5.721
1,691,583
+0.32(+6.02%)
Jun 08, 2017
5.396
5.559
5.356
5.396
910,688
-0.04(-0.75%)
Jun 07, 2017
5.477
5.559
5.396
5.437
707,372
-0.04(-0.74%)
Jun 06, 2017
5.518
5.599
5.437
5.477
1,359,173
-0.08(-1.46%)
Jun 05, 2017
5.680
5.721
5.559
5.559
693,560
-0.12(-2.14%)
Jun 02, 2017
5.680
5.843
5.680
5.680
603,181
+0.00(+0.00%)
Jun 01, 2017
5.437
5.843
5.396
5.680
1,006,046
+0.24(+4.48%)
May 31, 2017
5.518
5.518
5.234
5.437
1,323,975
-0.08(-1.47%)
May 30, 2017
5.559
5.599
5.437
5.518
698,504
+0.00(+0.00%)
May 26, 2017
5.518
5.640
5.437
5.518
642,316
-0.04(-0.73%)
May 25, 2017
5.518
5.701
5.417
5.559
844,981
+0.12(+2.24%)
May 24, 2017
5.559
5.599
5.315
5.437
1,143,472
-0.12(-2.19%)
May 23, 2017
5.761
5.802
5.559
5.559
965,787
-0.16(-2.84%)
May 22, 2017
5.640
5.721
5.599
5.721
1,500,354
+0.08(+1.44%)
May 19, 2017
5.640
5.721
5.599
5.640
1,001,016
-0.04(-0.71%)
May 18, 2017
5.964
6.086
5.640
5.680
1,599,814
-0.32(-5.41%)
May 17, 2017
6.248
6.208
5.964
6.005
1,283,500
-0.24(-3.90%)
May 16, 2017
6.411
6.411
6.045
6.248
1,711,142
-0.12(-1.91%)
May 15, 2017
6.492
6.553
6.309
6.370
788,519
-0.08(-1.26%)
May 12, 2017
6.573
6.573
6.411
6.451
806,408
-0.16(-2.45%)
May 11, 2017
6.695
6.776
6.451
6.614
1,029,254
-0.12(-1.81%)
May 10, 2017
6.735
6.898
6.695
6.735
806,519
-0.08(-1.19%)
May 09, 2017
6.776
6.877
6.735
6.816
650,941
+0.00(+0.00%)
May 08, 2017
6.938
7.019
6.816
6.816
862,996
-0.08(-1.18%)
May 05, 2017
6.857
6.979
6.695
6.898
804,188
+0.08(+1.19%)
May 04, 2017
6.898
6.979
6.654
6.816
930,375
-0.08(-1.18%)
May 03, 2017
6.979
7.060
6.857
6.898
1,044,700
-0.08(-1.16%)
May 02, 2017
6.816
7.019
6.816
6.979
1,242,120
+0.16(+2.38%)
May 01, 2017
7.019
7.040
6.816
6.816
1,047,329
-0.12(-1.75%)
Apr 28, 2017
7.141
7.182
6.898
6.938
1,496,815
-0.20(-2.84%)
Apr 27, 2017
7.222
7.303
7.100
7.141
744,416
-0.08(-1.12%)
Apr 26, 2017
7.182
7.344
7.100
7.222
1,446,867
+0.08(+1.14%)
Apr 25, 2017
7.141
7.222
7.060
7.141
1,284,357
+0.04(+0.57%)
Apr 24, 2017
7.182
7.222
7.032
7.100
1,265,287
+0.00(+0.00%)
Apr 21, 2017
7.222
7.242
7.060
7.100
1,100,058
-0.16(-2.23%)
Apr 20, 2017
7.141
7.344
7.141
7.263
1,897,386
+0.16(+2.29%)
Apr 19, 2017
7.141
7.303
6.979
7.100
4,268,957
-0.49(-6.42%)
Apr 18, 2017
7.506
7.668
7.425
7.587
576,055
+0.08(+1.08%)
Apr 17, 2017
7.466
7.547
7.344
7.506
486,556
+0.08(+1.09%)
Apr 13, 2017
7.587
7.648
7.384
7.425
635,089
-0.16(-2.14%)
Apr 12, 2017
7.466
7.628
7.466
7.587
933,056
+0.00(+0.00%)
Apr 11, 2017
7.466
7.668
7.384
7.587
1,012,979
+0.04(+0.54%)
Apr 10, 2017
7.222
7.547
7.222
7.547
1,095,242
+0.24(+3.33%)
Apr 07, 2017
7.222
7.303
7.100
7.303
1,622,802
+0.08(+1.12%)
Apr 06, 2017
7.222
7.384
7.141
7.222
932,668
+0.04(+0.56%)
Apr 05, 2017
7.222
7.344
6.979
7.182
1,462,083
-0.04(-0.56%)
Apr 04, 2017
7.222
7.302
7.142
7.222
765,284
-0.08(-1.09%)
Apr 03, 2017
7.382
7.382
7.182
7.302
1,066,444
-0.08(-1.08%)
Mar 31, 2017
7.302
7.382
7.222
7.382
886,701
+0.04(+0.54%)
Mar 30, 2017
7.262
7.382
7.142
7.342
671,094
+0.08(+1.10%)
Mar 29, 2017
7.102
7.422
7.102
7.262
763,107
+0.20(+2.82%)
Mar 28, 2017
6.903
7.102
6.823
7.063
784,430
+0.12(+1.72%)
Mar 27, 2017
6.855
7.063
6.823
6.943
825,312
+0.08(+1.16%)
Mar 24, 2017
7.023
7.102
6.783
6.863
851,206
-0.16(-2.27%)
Mar 23, 2017
7.023
7.142
6.903
7.023
910,139
+0.00(+0.00%)
Mar 22, 2017
7.063
7.102
6.863
7.023
645,666
+0.00(+0.00%)
Mar 21, 2017
7.382
7.382
6.903
7.023
976,358
-0.24(-3.30%)
Mar 20, 2017
7.462
7.501
7.262
7.262
606,256
-0.24(-3.19%)
Mar 17, 2017
7.342
7.541
7.222
7.501
2,095,227
+0.20(+2.73%)
Mar 16, 2017
7.063
7.781
7.063
7.302
3,438,372
+0.44(+6.40%)
Mar 15, 2017
6.943
7.043
6.823
6.863
823,168
-0.04(-0.58%)
Mar 14, 2017
7.023
7.102
6.863
6.903
631,655
-0.12(-1.70%)
Mar 13, 2017
6.863
7.063
6.823
7.023
1,361,400
+0.16(+2.33%)
Mar 10, 2017
6.783
7.063
6.743
6.863
1,081,286
+0.08(+1.18%)
Mar 09, 2017
7.222
7.262
6.743
6.783
1,429,581
-0.40(-5.56%)
Mar 08, 2017
7.102
7.302
7.063
7.182
1,002,113
+0.08(+1.12%)
Mar 07, 2017
7.142
7.242
7.063
7.102
1,171,494
-0.08(-1.11%)
Mar 06, 2017
7.142
7.382
7.102
7.182
1,246,222
+0.04(+0.56%)
Mar 03, 2017
7.182
7.302
7.023
7.142
1,535,961
-0.08(-1.10%)
Mar 02, 2017
7.621
7.661
7.182
7.222
2,513,271
-0.68(-8.59%)
Mar 01, 2017
7.940
7.980
7.701
7.900
1,245,604
+0.08(+1.02%)
Feb 28, 2017
8.060
8.060
7.701
7.821
1,180,272
-0.32(-3.92%)
Feb 27, 2017
8.100
8.220
7.940
8.140
1,227,451
-0.04(-0.49%)
Feb 24, 2017
7.980
8.299
7.900
8.180
763,616
+0.16(+1.99%)
Feb 23, 2017
8.379
8.379
7.980
8.020
946,369
-0.32(-3.83%)
Feb 22, 2017
8.459
8.499
8.260
8.339
462,497
-0.12(-1.42%)
Feb 21, 2017
8.459
8.539
8.339
8.459
940,839
+0.08(+0.95%)
Feb 17, 2017
8.379
8.379
8.379
0
+0.04(+0.48%)
Feb 16, 2017
8.659
8.659
8.260
8.339
518,746
-0.28(-3.24%)
Feb 15, 2017
8.459
8.659
8.435
8.619
409,366
+0.12(+1.41%)
Feb 14, 2017
8.459
8.619
8.419
8.499
582,496
+0.00(+0.00%)
Feb 13, 2017
8.659
8.698
8.379
8.499
424,629
-0.16(-1.84%)
Feb 10, 2017
8.619
8.738
8.459
8.659
714,105
+0.12(+1.40%)
Feb 09, 2017
8.299
8.599
8.260
8.539
1,031,272
+0.28(+3.38%)
Feb 08, 2017
7.821
8.299
7.821
8.260
981,210
+0.40(+5.08%)
Feb 07, 2017
8.020
8.100
7.821
7.861
730,509
-0.16(-1.99%)
Feb 06, 2017
8.100
8.260
7.940
8.020
651,698
-0.08(-0.99%)
Feb 03, 2017
8.120
8.260
8.020
8.100
800,328
+0.12(+1.50%)
Feb 02, 2017
7.940
8.080
7.861
7.980
620,254
-0.04(-0.50%)
Feb 01, 2017
8.161
8.260
7.900
8.020
1,109,137
-0.12(-1.47%)
Jan 31, 2017
7.900
8.220
7.781
8.140
1,335,931
+0.16(+2.00%)
Jan 30, 2017
7.940
8.060
7.821
7.980
969,381
+0.00(+0.00%)
Jan 27, 2017
8.100
8.100
7.861
7.980
1,169,153
-0.08(-0.99%)
Jan 26, 2017
8.579
8.659
8.020
8.060
2,224,019
-0.56(-6.48%)
Jan 25, 2017
8.619
8.778
8.579
8.619
597,291
+0.12(+1.41%)
Jan 24, 2017
8.539
8.619
8.379
8.499
1,115,696
+0.00(+0.00%)
Jan 23, 2017
8.579
8.659
8.379
8.499
737,822
-0.08(-0.93%)
Jan 20, 2017
9.137
9.297
8.507
8.579
1,715,731
-0.56(-6.11%)
Jan 19, 2017
9.018
9.137
8.818
9.137
1,130,947
+0.08(+0.88%)
Jan 18, 2017
9.137
9.137
8.858
9.058
873,195
-0.08(-0.87%)
Jan 17, 2017
9.018
9.417
8.818
9.137
907,682
+0.28(+3.15%)
Jan 13, 2017
8.858
8.858
8.858
0
+0.00(+0.00%)
Jan 12, 2017
8.898
8.978
8.639
8.858
828,000
-0.04(-0.45%)
Jan 11, 2017
9.018
9.058
8.778
8.898
870,644
-0.12(-1.33%)
Jan 10, 2017
8.619
9.177
8.579
9.018
1,335,693
+0.40(+4.63%)
Jan 09, 2017
8.499
8.698
8.339
8.619
1,338,688
+0.08(+0.93%)
Jan 06, 2017
8.579
8.738
8.379
8.539
1,327,550
+0.04(+0.47%)
Jan 05, 2017
8.978
8.998
8.379
8.499
3,129,776
-0.60(-6.58%)
Jan 04, 2017
9.018
9.177
8.898
9.097
1,049,883
+0.16(+1.79%)
Jan 03, 2017
8.977
9.135
8.859
8.938
989,749
+0.16(+1.79%)
Dec 30, 2016
8.780
8.780
8.780
0
-0.28(-3.04%)
Dec 29, 2016
9.253
9.450
8.938
9.056
716,711
-0.20(-2.13%)
Dec 28, 2016
9.371
9.450
9.095
9.253
599,609
-0.16(-1.67%)
Dec 27, 2016
9.450
9.568
9.332
9.410
531,400
-0.04(-0.42%)
Dec 23, 2016
9.450
9.450
9.450
0
-0.12(-1.23%)
Dec 22, 2016
9.962
9.962
9.489
9.568
828,920
-0.35(-3.57%)
Dec 21, 2016
9.962
10.12
9.765
9.922
454,110
-0.08(-0.79%)
Dec 20, 2016
10.00
10.20
9.922
10.00
480,683
+0.04(+0.40%)
Dec 19, 2016
10.00
10.16
9.883
9.962
537,086
+0.04(+0.40%)
Dec 16, 2016
9.725
10.00
9.690
9.922
1,603,617
+0.16(+1.61%)
Dec 15, 2016
9.765
10.00
9.607
9.765
772,968
+0.08(+0.81%)
Dec 14, 2016
10.00
10.00
9.588
9.686
785,481
-0.28(-2.77%)
Dec 13, 2016
9.883
10.04
9.664
9.962
953,955
+0.08(+0.80%)
Dec 12, 2016
10.24
10.28
9.686
9.883
812,901
-0.43(-4.20%)
Dec 09, 2016
10.32
10.39
10.08
10.32
1,241,012
-0.04(-0.38%)
Dec 08, 2016
10.20
10.39
10.00
10.36
888,546
+0.16(+1.54%)
Dec 07, 2016
9.883
10.24
9.769
10.20
704,640
+0.24(+2.37%)
Dec 06, 2016
9.843
10.00
9.725
9.962
727,644
+0.04(+0.40%)
Dec 05, 2016
9.686
10.00
9.607
9.922
626,288
+0.31(+3.28%)
Dec 02, 2016
9.804
9.903
9.528
9.607
573,527
-0.16(-1.61%)
Dec 01, 2016
9.883
10.08
9.607
9.765
986,330
-0.16(-1.59%)
Nov 30, 2016
9.883
10.12
9.725
9.922
775,929
+0.04(+0.40%)
Nov 29, 2016
9.922
10.12
9.804
9.883
701,813
-0.08(-0.79%)
Nov 28, 2016
10.12
10.12
9.765
9.962
867,758
-0.24(-2.32%)
Nov 25, 2016
10.24
10.24
10.08
10.20
547,841
+0.00(+0.00%)
Nov 23, 2016
10.20
10.20
10.20
0
+0.24(+2.37%)
Nov 22, 2016
9.607
10.20
9.528
9.962
2,902,249
+0.94(+10.48%)
Nov 21, 2016
9.332
9.410
8.859
9.017
2,348,068
-0.16(-1.72%)
Nov 18, 2016
9.332
9.548
9.135
9.174
1,271,106
-0.20(-2.10%)
Nov 17, 2016
9.292
9.410
9.213
9.371
639,288
+0.08(+0.85%)
Nov 16, 2016
9.135
9.568
9.056
9.292
987,965
-0.08(-0.84%)
Nov 15, 2016
9.292
9.371
8.859
9.371
925,474
+0.08(+0.85%)
Nov 14, 2016
8.938
9.410
8.898
9.292
1,087,711
+0.43(+4.89%)
Nov 11, 2016
8.702
8.938
8.524
8.859
1,106,975
+0.24(+2.74%)
Nov 10, 2016
8.347
8.820
8.308
8.623
1,395,979
+0.39(+4.78%)
Nov 09, 2016
7.678
8.308
7.639
8.229
881,502
+0.31(+3.98%)
Nov 08, 2016
7.954
7.954
7.717
7.914
347,216
+0.00(+0.00%)
Nov 07, 2016
7.717
7.993
7.717
7.914
628,846
+0.32(+4.15%)
Nov 04, 2016
7.520
7.993
7.481
7.599
846,563
+0.12(+1.58%)
Nov 03, 2016
7.639
7.757
7.402
7.481
833,643
-0.08(-1.04%)
Nov 02, 2016
7.835
7.875
7.520
7.560
648,218
-0.31(-4.00%)
Nov 01, 2016
8.111
8.150
7.835
7.875
684,261
-0.24(-2.91%)
Oct 31, 2016
8.150
8.269
8.032
8.111
689,402
+0.04(+0.49%)
Oct 28, 2016
8.150
8.347
7.993
8.072
622,082
-0.08(-0.97%)
Oct 27, 2016
8.347
8.387
8.032
8.150
621,394
-0.20(-2.36%)
Oct 26, 2016
8.190
8.426
8.150
8.347
482,660
+0.12(+1.44%)
Oct 25, 2016
8.505
8.544
8.150
8.229
626,994
-0.35(-4.13%)
Oct 24, 2016
8.544
8.662
8.505
8.584
460,737
+0.12(+1.40%)
Oct 21, 2016
8.387
8.623
8.347
8.465
594,360
+0.00(+0.00%)
Oct 20, 2016
8.308
8.505
8.269
8.465
601,947
+0.08(+0.94%)
Oct 19, 2016
8.308
8.387
8.229
8.387
694,029
+0.12(+1.43%)
Oct 18, 2016
8.387
8.387
8.229
8.269
398,364
-0.04(-0.47%)
Oct 17, 2016
8.308
8.387
8.269
8.308
528,005
+0.02(+0.29%)
Oct 14, 2016
8.339
8.426
8.276
8.284
555,859
-0.02(-0.28%)
Oct 13, 2016
8.402
8.402
8.127
8.308
548,130
-0.09(-1.12%)
Oct 12, 2016
8.316
8.461
8.269
8.402
373,753
+0.09(+1.04%)
Oct 11, 2016
8.434
8.513
8.269
8.316
674,756
-0.16(-1.86%)
Oct 10, 2016
8.576
8.702
8.465
8.473
462,048
-0.06(-0.74%)
Oct 07, 2016
8.678
8.733
8.454
8.536
722,436
-0.17(-1.90%)
Oct 06, 2016
8.757
8.796
8.599
8.702
609,621
-0.02(-0.27%)
Oct 05, 2016
8.584
8.796
8.505
8.725
670,921
+0.15(+1.74%)
Oct 04, 2016
8.622
8.684
8.498
8.576
747,793
-0.05(-0.63%)
Oct 03, 2016
8.700
8.770
8.533
8.630
867,589
-0.15(-1.68%)
Sep 30, 2016
8.653
8.785
8.482
8.778
1,096,194
+0.24(+2.82%)
Sep 29, 2016
8.389
8.653
8.389
8.537
953,532
+0.06(+0.73%)
Sep 28, 2016
8.459
8.545
8.273
8.475
1,051,254
+0.02(+0.28%)
Sep 27, 2016
8.537
8.611
8.412
8.451
639,401
-0.06(-0.73%)
Sep 26, 2016
8.444
8.537
8.412
8.513
867,746
-0.02(-0.18%)
Sep 23, 2016
8.513
8.669
8.506
8.529
766,143
-0.03(-0.36%)
Sep 22, 2016
8.428
8.564
8.389
8.560
956,757
+0.18(+2.13%)
Sep 21, 2016
8.405
8.444
8.218
8.381
1,029,212
+0.06(+0.75%)
Sep 20, 2016
8.381
8.444
8.273
8.319
805,787
-0.04(-0.46%)
Sep 19, 2016
8.444
8.475
8.280
8.358
1,135,633
-0.04(-0.46%)
Sep 16, 2016
8.467
8.568
8.358
8.397
1,951,472
-0.11(-1.28%)
Sep 15, 2016
8.420
8.568
8.412
8.506
1,326,629
+0.12(+1.39%)
Sep 14, 2016
8.987
9.073
8.277
8.389
3,712,846
-0.60(-6.66%)
Sep 13, 2016
9.119
9.228
8.902
8.987
1,317,178
-0.23(-2.53%)
Sep 12, 2016
8.902
9.282
8.816
9.220
1,659,659
+0.28(+3.13%)
Sep 09, 2016
9.088
9.166
8.863
8.941
1,734,977
-0.26(-2.87%)
Sep 08, 2016
9.073
9.523
8.816
9.205
5,389,545
-0.39(-4.05%)
Sep 07, 2016
9.904
9.904
9.453
9.593
3,399,812
-0.25(-2.53%)
Sep 06, 2016
9.531
10.02
9.329
9.842
4,394,238
+0.89(+9.89%)
Sep 02, 2016
8.925
8.956
8.956
8.956
585,881
+0.08(+0.87%)
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
.