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 Education Inc C
(NY:
BNED
)
0.1733
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 2024
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, 2016
11.20
11.28
11.04
11.19
131,218
+0.01(+0.09%)
Aug 30, 2016
11.21
11.29
11.12
11.18
114,061
-0.07(-0.62%)
Aug 29, 2016
11.23
11.34
11.14
11.25
110,192
-0.02(-0.18%)
Aug 26, 2016
11.35
11.40
11.14
11.27
102,845
-0.10(-0.88%)
Aug 25, 2016
11.50
11.50
11.33
11.37
89,985
-0.12(-1.04%)
Aug 24, 2016
11.54
11.65
11.44
11.49
89,941
-0.07(-0.61%)
Aug 23, 2016
11.61
11.82
11.54
11.56
75,377
-0.07(-0.60%)
Aug 22, 2016
11.50
11.64
11.43
11.63
112,680
+0.14(+1.22%)
Aug 19, 2016
11.69
11.69
11.30
11.49
127,648
-0.25(-2.13%)
Aug 18, 2016
11.41
11.81
11.39
11.74
137,902
+0.37(+3.25%)
Aug 17, 2016
11.92
11.92
11.30
11.37
141,392
-0.60(-5.01%)
Aug 16, 2016
11.95
12.02
11.84
11.97
80,200
-0.06(-0.50%)
Aug 15, 2016
12.02
12.20
12.00
12.03
104,933
+0.00(+0.00%)
Aug 12, 2016
11.93
12.11
11.80
12.03
79,435
+0.09(+0.75%)
Aug 11, 2016
11.94
12.20
11.94
11.94
123,431
+0.14(+1.19%)
Aug 10, 2016
11.81
12.00
11.77
11.80
76,236
-0.03(-0.25%)
Aug 09, 2016
11.64
11.89
11.64
11.83
117,596
+0.11(+0.94%)
Aug 08, 2016
11.69
11.78
11.65
11.72
84,496
+0.08(+0.69%)
Aug 05, 2016
11.41
11.78
11.41
11.64
177,870
+0.34(+3.01%)
Aug 04, 2016
11.34
11.38
11.17
11.30
203,551
-0.09(-0.79%)
Aug 03, 2016
11.26
11.40
11.10
11.39
224,469
+0.06(+0.53%)
Aug 02, 2016
11.64
11.64
11.25
11.33
239,085
-0.27(-2.33%)
Aug 01, 2016
11.64
11.72
11.51
11.60
140,336
+0.04(+0.35%)
Jul 29, 2016
11.55
11.65
11.44
11.56
220,360
-0.02(-0.17%)
Jul 28, 2016
11.68
11.71
11.57
11.58
149,061
-0.14(-1.19%)
Jul 27, 2016
11.69
11.73
11.61
11.72
143,578
+0.06(+0.51%)
Jul 26, 2016
11.64
11.80
11.62
11.66
239,003
+0.04(+0.34%)
Jul 25, 2016
11.57
11.69
11.56
11.62
186,973
+0.01(+0.09%)
Jul 22, 2016
11.57
11.66
11.54
11.61
88,149
+0.06(+0.52%)
Jul 21, 2016
11.65
11.74
11.47
11.55
234,639
-0.11(-0.94%)
Jul 20, 2016
11.78
11.80
11.62
11.66
110,897
-0.11(-0.93%)
Jul 19, 2016
11.77
11.88
11.77
11.77
174,747
-0.04(-0.34%)
Jul 18, 2016
11.56
11.85
11.56
11.81
287,134
+0.17(+1.46%)
Jul 15, 2016
11.60
11.69
11.51
11.64
264,328
+0.09(+0.78%)
Jul 14, 2016
11.40
11.68
11.40
11.55
273,279
+0.17(+1.49%)
Jul 13, 2016
11.46
11.56
11.27
11.38
267,647
-0.07(-0.61%)
Jul 12, 2016
11.32
11.52
11.32
11.45
308,640
+0.21(+1.87%)
Jul 11, 2016
11.00
11.29
11.00
11.24
363,442
+0.34(+3.12%)
Jul 08, 2016
10.63
10.93
10.53
10.90
419,201
+0.37(+3.51%)
Jul 07, 2016
10.55
10.72
10.48
10.53
150,978
+0.04(+0.38%)
Jul 06, 2016
10.24
10.52
10.21
10.49
270,050
+0.25(+2.44%)
Jul 05, 2016
10.40
10.46
10.09
10.24
166,374
-0.27(-2.57%)
Jul 01, 2016
10.21
10.51
10.51
10.51
211,900
+0.36(+3.55%)
Jun 30, 2016
10.05
10.15
9.860
10.15
535,314
+0.20(+2.01%)
Jun 29, 2016
9.620
10.03
9.562
9.950
767,367
+0.53(+5.63%)
Jun 28, 2016
9.700
9.820
9.390
9.420
567,930
-0.17(-1.77%)
Jun 27, 2016
9.890
9.945
9.480
9.590
245,197
-0.48(-4.77%)
Jun 24, 2016
10.02
10.16
9.730
10.07
1,052,605
-0.22(-2.14%)
Jun 23, 2016
10.10
10.75
10.06
10.29
333,805
+0.31(+3.11%)
Jun 22, 2016
10.09
10.25
9.950
9.980
213,419
-0.12(-1.19%)
Jun 21, 2016
10.16
10.21
10.01
10.10
141,369
-0.06(-0.59%)
Jun 20, 2016
9.850
10.33
9.850
10.16
335,856
+0.44(+4.53%)
Jun 17, 2016
9.620
9.800
9.600
9.720
836,150
+0.13(+1.36%)
Jun 16, 2016
9.660
9.730
9.460
9.590
346,708
-0.15(-1.54%)
Jun 15, 2016
9.490
9.970
9.460
9.740
261,357
+0.22(+2.31%)
Jun 14, 2016
9.480
9.730
9.470
9.520
215,721
-0.03(-0.31%)
Jun 13, 2016
9.610
9.790
9.530
9.550
165,151
-0.06(-0.62%)
Jun 10, 2016
9.670
9.700
9.490
9.610
123,318
-0.10(-1.03%)
Jun 09, 2016
9.830
9.840
9.520
9.710
169,135
-0.18(-1.82%)
Jun 08, 2016
9.900
9.929
9.800
9.890
176,435
+0.06(+0.61%)
Jun 07, 2016
9.690
9.950
9.340
9.830
192,563
+0.12(+1.24%)
Jun 06, 2016
9.650
9.760
9.590
9.710
128,711
+0.05(+0.52%)
Jun 03, 2016
9.940
9.940
9.540
9.660
182,944
-0.27(-2.72%)
Jun 02, 2016
9.830
9.940
9.730
9.930
230,451
+0.03(+0.30%)
Jun 01, 2016
9.450
9.900
9.400
9.900
277,677
+0.40(+4.21%)
May 31, 2016
9.390
9.650
9.200
9.500
212,690
+0.18(+1.93%)
May 27, 2016
9.220
9.320
9.320
9.320
104,500
+0.06(+0.65%)
May 26, 2016
9.400
9.560
9.225
9.260
117,243
-0.16(-1.70%)
May 25, 2016
9.130
9.420
9.070
9.420
197,679
+0.26(+2.84%)
May 24, 2016
9.010
9.190
8.970
9.160
260,923
+0.21(+2.35%)
May 23, 2016
8.950
9.080
8.880
8.950
228,844
-0.03(-0.33%)
May 20, 2016
8.690
9.074
8.690
8.980
166,243
+0.29(+3.34%)
May 19, 2016
8.570
8.900
8.570
8.690
246,389
+0.12(+1.40%)
May 18, 2016
8.630
8.850
8.500
8.570
328,677
-0.12(-1.38%)
May 17, 2016
8.710
8.940
8.510
8.690
291,634
-0.10(-1.14%)
May 16, 2016
8.860
9.096
8.780
8.790
199,809
-0.07(-0.79%)
May 13, 2016
8.820
9.110
8.670
8.860
250,814
-0.03(-0.34%)
May 12, 2016
8.780
9.000
8.760
8.890
126,083
+0.11(+1.25%)
May 11, 2016
9.380
9.440
8.760
8.780
220,679
-0.66(-6.99%)
May 10, 2016
9.470
9.530
9.360
9.440
166,510
+0.03(+0.32%)
May 09, 2016
9.290
9.700
9.290
9.410
315,006
-0.02(-0.21%)
May 06, 2016
9.140
9.430
9.140
9.430
244,340
+0.24(+2.61%)
May 05, 2016
9.300
9.340
9.110
9.190
220,065
-0.01(-0.11%)
May 04, 2016
9.300
9.360
9.070
9.200
158,749
-0.13(-1.39%)
May 03, 2016
9.410
9.480
9.250
9.330
206,736
-0.20(-2.10%)
May 02, 2016
9.360
9.570
9.262
9.530
215,953
+0.17(+1.82%)
Apr 29, 2016
9.560
9.730
9.350
9.360
191,206
-0.26(-2.70%)
Apr 28, 2016
9.920
9.970
9.585
9.620
266,322
-0.37(-3.70%)
Apr 27, 2016
9.980
10.05
9.910
9.990
141,596
-0.01(-0.10%)
Apr 26, 2016
9.860
10.11
9.850
10.00
130,798
+0.15(+1.52%)
Apr 25, 2016
10.05
10.07
9.630
9.850
196,343
-0.25(-2.48%)
Apr 22, 2016
9.920
10.11
9.870
10.10
291,085
+0.13(+1.30%)
Apr 21, 2016
9.800
9.990
9.730
9.970
167,048
+0.19(+1.94%)
Apr 20, 2016
9.720
9.850
9.700
9.780
149,994
+0.01(+0.10%)
Apr 19, 2016
9.670
9.850
9.670
9.770
132,438
+0.00(+0.00%)
Apr 18, 2016
9.500
9.839
9.500
9.770
168,366
+0.15(+1.56%)
Apr 15, 2016
9.570
9.660
9.340
9.620
172,790
+0.00(+0.00%)
Apr 14, 2016
9.460
9.720
9.460
9.620
234,492
+0.15(+1.58%)
Apr 13, 2016
9.180
9.650
9.160
9.470
352,891
+0.48(+5.34%)
Apr 12, 2016
8.800
9.200
8.710
8.990
208,366
+0.18(+2.04%)
Apr 11, 2016
8.840
9.090
8.790
8.810
192,020
-0.02(-0.23%)
Apr 08, 2016
9.000
9.000
8.710
8.830
220,245
-0.09(-1.01%)
Apr 07, 2016
9.240
9.330
8.900
8.920
480,131
-0.34(-3.67%)
Apr 06, 2016
9.220
9.370
8.990
9.260
178,670
+0.01(+0.11%)
Apr 05, 2016
9.300
9.450
9.210
9.250
209,071
-0.15(-1.60%)
Apr 04, 2016
9.540
9.670
9.370
9.400
110,734
-0.18(-1.88%)
Apr 01, 2016
9.700
9.700
9.510
9.580
145,585
-0.22(-2.24%)
Mar 31, 2016
9.790
9.885
9.740
9.800
148,209
+0.04(+0.41%)
Mar 30, 2016
9.650
9.920
9.550
9.760
149,465
+0.13(+1.35%)
Mar 29, 2016
9.500
9.630
9.270
9.630
280,109
+0.13(+1.37%)
Mar 28, 2016
9.950
10.00
9.490
9.500
211,833
-0.45(-4.52%)
Mar 24, 2016
9.560
9.950
9.950
9.950
194,700
+0.40(+4.19%)
Mar 23, 2016
9.840
9.990
9.530
9.550
197,416
-0.38(-3.83%)
Mar 22, 2016
9.670
10.07
9.660
9.930
127,379
+0.13(+1.33%)
Mar 21, 2016
9.630
9.970
9.630
9.800
163,691
+0.06(+0.62%)
Mar 18, 2016
10.02
10.09
9.530
9.740
469,949
-0.23(-2.31%)
Mar 17, 2016
10.01
10.03
9.800
9.970
182,854
-0.07(-0.70%)
Mar 16, 2016
9.720
10.17
9.720
10.04
154,883
+0.27(+2.76%)
Mar 15, 2016
9.860
9.920
9.700
9.770
141,002
-0.14(-1.41%)
Mar 14, 2016
9.880
9.990
9.780
9.910
125,679
-0.02(-0.20%)
Mar 11, 2016
9.800
9.980
9.750
9.930
233,301
+0.16(+1.64%)
Mar 10, 2016
9.770
9.860
9.590
9.770
344,908
+0.06(+0.62%)
Mar 09, 2016
9.710
9.950
9.540
9.710
470,858
+0.02(+0.21%)
Mar 08, 2016
11.57
11.93
9.640
9.690
604,807
-1.70(-14.93%)
Mar 07, 2016
10.82
11.43
10.75
11.39
651,276
+0.60(+5.56%)
Mar 04, 2016
10.74
10.99
10.69
10.79
206,146
-0.01(-0.09%)
Mar 03, 2016
10.70
10.98
10.51
10.80
291,502
+0.07(+0.65%)
Mar 02, 2016
10.87
11.01
10.62
10.73
239,128
-0.21(-1.92%)
Mar 01, 2016
10.73
10.99
10.65
10.94
218,389
+0.26(+2.43%)
Feb 29, 2016
10.41
10.72
10.34
10.68
246,437
+0.28(+2.69%)
Feb 26, 2016
10.28
10.54
9.990
10.40
215,807
+0.19(+1.86%)
Feb 25, 2016
10.43
10.46
10.12
10.21
187,438
-0.21(-2.02%)
Feb 24, 2016
10.25
10.46
9.960
10.42
272,291
+0.07(+0.68%)
Feb 23, 2016
10.52
10.69
10.35
10.35
227,064
-0.24(-2.27%)
Feb 22, 2016
10.28
10.70
10.18
10.59
349,918
+0.39(+3.82%)
Feb 19, 2016
10.38
10.54
10.07
10.20
215,088
-0.18(-1.73%)
Feb 18, 2016
10.29
10.42
10.04
10.38
174,048
+0.07(+0.68%)
Feb 17, 2016
10.29
10.49
10.26
10.31
266,100
+0.11(+1.08%)
Feb 16, 2016
10.03
10.28
9.780
10.20
342,066
+0.25(+2.51%)
Feb 12, 2016
9.940
9.950
9.950
9.950
184,800
+0.04(+0.40%)
Feb 11, 2016
9.810
10.01
9.660
9.910
171,097
-0.09(-0.90%)
Feb 10, 2016
10.07
10.38
9.990
10.00
259,934
+0.02(+0.20%)
Feb 09, 2016
10.14
10.14
9.800
9.980
424,319
-0.20(-1.96%)
Feb 08, 2016
10.39
10.40
10.03
10.18
487,699
-0.27(-2.58%)
Feb 05, 2016
10.68
10.80
10.38
10.45
276,707
-0.28(-2.61%)
Feb 04, 2016
10.25
10.90
10.24
10.73
387,565
+0.47(+4.58%)
Feb 03, 2016
10.85
10.85
9.800
10.26
344,354
-0.48(-4.47%)
Feb 02, 2016
10.86
10.98
10.62
10.74
347,343
-0.26(-2.36%)
Feb 01, 2016
11.08
11.18
10.68
11.00
324,187
-0.02(-0.18%)
Jan 29, 2016
10.64
11.03
10.62
11.02
407,209
+0.40(+3.77%)
Jan 28, 2016
10.27
10.65
10.15
10.62
283,795
+0.48(+4.73%)
Jan 27, 2016
10.12
10.36
10.00
10.14
339,421
+0.04(+0.40%)
Jan 26, 2016
10.04
10.11
9.850
10.10
334,672
+0.11(+1.10%)
Jan 25, 2016
10.29
10.48
9.910
9.990
415,875
-0.37(-3.57%)
Jan 22, 2016
10.24
10.42
10.04
10.36
220,682
+0.25(+2.47%)
Jan 21, 2016
9.710
10.32
9.600
10.11
302,556
+0.48(+4.98%)
Jan 20, 2016
9.290
9.810
9.280
9.630
457,132
+0.28(+2.99%)
Jan 19, 2016
9.220
10.04
9.150
9.350
696,837
+0.21(+2.30%)
Jan 15, 2016
8.840
9.140
9.140
9.140
522,300
+0.03(+0.33%)
Jan 14, 2016
8.780
9.180
8.770
9.110
505,784
+0.38(+4.35%)
Jan 13, 2016
8.870
9.080
8.540
8.730
641,437
-0.14(-1.58%)
Jan 12, 2016
8.960
9.210
8.750
8.870
601,346
-0.06(-0.67%)
Jan 11, 2016
9.060
9.330
8.840
8.930
427,897
-0.10(-1.11%)
Jan 08, 2016
9.220
9.400
9.030
9.030
507,828
-0.11(-1.20%)
Jan 07, 2016
9.300
9.500
9.100
9.140
386,788
-0.35(-3.69%)
Jan 06, 2016
9.450
9.620
9.440
9.490
287,226
-0.13(-1.35%)
Jan 05, 2016
9.660
9.750
9.400
9.620
415,579
+0.05(+0.52%)
Jan 04, 2016
9.780
9.820
9.550
9.570
506,629
-0.38(-3.82%)
Dec 31, 2015
10.00
9.950
9.950
9.950
172,000
-0.15(-1.49%)
Dec 30, 2015
10.09
10.23
10.00
10.10
125,919
-0.03(-0.30%)
Dec 29, 2015
10.01
10.13
9.960
10.13
177,469
+0.07(+0.70%)
Dec 28, 2015
10.15
10.28
9.910
10.06
229,090
-0.10(-0.98%)
Dec 24, 2015
9.930
10.16
10.16
10.16
99,900
+0.23(+2.32%)
Dec 23, 2015
9.610
10.00
9.610
9.930
227,237
+0.27(+2.80%)
Dec 22, 2015
9.750
9.930
9.648
9.660
309,061
-0.10(-1.02%)
Dec 21, 2015
10.10
10.10
9.660
9.760
345,612
-0.26(-2.59%)
Dec 18, 2015
9.710
10.30
9.680
10.02
1,798,754
+0.39(+4.05%)
Dec 17, 2015
9.420
9.670
9.260
9.630
429,516
+0.28(+2.99%)
Dec 16, 2015
9.080
9.420
8.960
9.350
477,360
+0.33(+3.66%)
Dec 15, 2015
9.050
9.100
8.830
9.020
802,811
-0.01(-0.11%)
Dec 14, 2015
9.000
9.300
8.750
9.030
982,519
+0.33(+3.79%)
Dec 11, 2015
8.550
8.720
8.430
8.700
1,021,729
-0.06(-0.68%)
Dec 10, 2015
8.950
9.030
8.600
8.760
673,992
-0.23(-2.56%)
Dec 09, 2015
9.310
9.330
8.150
8.990
2,196,463
-0.32(-3.44%)
Dec 08, 2015
10.95
11.31
9.110
9.310
2,826,427
-3.49(-27.27%)
Dec 07, 2015
12.86
13.37
12.72
12.80
357,100
-0.17(-1.31%)
Dec 04, 2015
13.98
14.19
12.92
12.97
657,568
-1.03(-7.36%)
Dec 03, 2015
14.72
14.88
13.84
14.00
429,683
-0.72(-4.89%)
Dec 02, 2015
14.49
15.05
14.38
14.72
208,927
+0.25(+1.73%)
Dec 01, 2015
14.39
14.64
14.15
14.47
125,035
+0.02(+0.14%)
Nov 30, 2015
15.28
15.28
14.17
14.45
315,931
-0.82(-5.37%)
Nov 27, 2015
15.13
15.49
14.86
15.27
59,483
+0.13(+0.86%)
Nov 25, 2015
14.80
15.14
15.14
15.14
257,700
+0.33(+2.23%)
Nov 24, 2015
14.78
14.89
14.42
14.81
244,291
-0.12(-0.80%)
Nov 23, 2015
14.88
14.95
14.49
14.93
200,929
+0.08(+0.54%)
Nov 20, 2015
14.53
14.90
14.32
14.85
175,069
+0.44(+3.05%)
Nov 19, 2015
14.52
14.73
14.30
14.41
207,329
-0.14(-0.96%)
Nov 18, 2015
14.38
14.64
14.23
14.55
178,314
+0.25(+1.75%)
Nov 17, 2015
14.30
14.76
14.06
14.30
249,918
+0.10(+0.70%)
Nov 16, 2015
13.63
14.34
13.40
14.20
299,290
+0.65(+4.80%)
Nov 13, 2015
13.58
13.86
13.35
13.55
197,177
-0.18(-1.31%)
Nov 12, 2015
13.95
14.23
13.69
13.73
149,506
-0.38(-2.69%)
Nov 11, 2015
14.57
14.87
13.95
14.11
146,550
-0.40(-2.76%)
Nov 10, 2015
14.63
14.72
14.38
14.51
145,071
-0.14(-0.96%)
Nov 09, 2015
14.98
14.98
14.36
14.65
168,309
-0.28(-1.88%)
Nov 06, 2015
14.43
14.93
14.21
14.93
205,434
+0.37(+2.54%)
Nov 05, 2015
14.62
14.74
14.27
14.56
131,635
-0.03(-0.21%)
Nov 04, 2015
14.40
14.74
14.36
14.59
209,028
+0.26(+1.81%)
Nov 03, 2015
14.20
14.87
14.13
14.33
193,681
+0.13(+0.92%)
Nov 02, 2015
14.92
14.92
14.06
14.20
301,228
-0.55(-3.73%)
Oct 30, 2015
13.97
15.34
13.86
14.75
560,944
+0.78(+5.58%)
Oct 29, 2015
13.42
14.01
13.16
13.97
403,185
+0.46(+3.40%)
Oct 28, 2015
13.03
13.63
12.80
13.51
454,909
+0.52(+4.00%)
Oct 27, 2015
13.29
13.58
12.80
12.99
332,176
-0.25(-1.89%)
Oct 26, 2015
13.47
13.86
13.10
13.24
851,411
+0.68(+5.41%)
Oct 23, 2015
12.58
12.64
12.23
12.56
251,582
-0.02(-0.16%)
Oct 22, 2015
12.56
12.70
12.41
12.58
128,178
+0.14(+1.13%)
Oct 21, 2015
12.43
12.53
12.35
12.44
179,356
+0.01(+0.08%)
Oct 20, 2015
12.62
12.62
12.37
12.43
240,618
-0.27(-2.13%)
Oct 19, 2015
12.66
12.86
12.42
12.70
211,058
-0.16(-1.24%)
Oct 16, 2015
12.72
12.91
12.59
12.86
157,216
+0.21(+1.66%)
Oct 15, 2015
12.25
12.65
12.24
12.65
223,418
+0.25(+2.02%)
Oct 14, 2015
12.43
12.64
12.30
12.40
245,130
-0.05(-0.40%)
Oct 13, 2015
12.50
12.72
12.40
12.45
259,175
-0.16(-1.27%)
Oct 12, 2015
12.45
12.69
12.23
12.61
182,845
+0.19(+1.53%)
Oct 09, 2015
12.60
12.60
12.36
12.42
252,413
-0.19(-1.51%)
Oct 08, 2015
12.41
12.61
12.32
12.61
233,282
-0.08(-0.63%)
Oct 07, 2015
12.48
12.90
12.25
12.69
472,288
+0.17(+1.36%)
Oct 06, 2015
12.67
12.90
12.46
12.52
222,159
-0.09(-0.71%)
Oct 05, 2015
12.74
12.92
12.57
12.61
193,463
-0.07(-0.55%)
Oct 02, 2015
12.40
12.68
12.32
12.68
300,831
+0.25(+2.01%)
Oct 01, 2015
12.79
12.99
12.42
12.43
402,674
-0.28(-2.20%)
Sep 30, 2015
12.84
12.96
12.68
12.71
312,641
-0.05(-0.39%)
Sep 29, 2015
12.68
13.04
12.62
12.76
400,307
+0.05(+0.39%)
Sep 28, 2015
13.29
13.29
12.59
12.71
556,571
-0.66(-4.94%)
Sep 25, 2015
13.29
13.44
13.04
13.37
222,033
+0.09(+0.68%)
Sep 24, 2015
12.54
13.34
12.53
13.28
195,648
+0.73(+5.82%)
Sep 23, 2015
12.70
12.70
12.50
12.55
154,341
-0.10(-0.79%)
Sep 22, 2015
12.65
12.77
12.56
12.65
156,655
-0.06(-0.47%)
Sep 21, 2015
12.99
12.99
12.63
12.71
311,926
-0.16(-1.24%)
Sep 18, 2015
12.78
13.14
12.60
12.87
1,607,406
-0.05(-0.39%)
Sep 17, 2015
12.93
13.03
12.62
12.92
243,663
-0.10(-0.77%)
Sep 16, 2015
13.25
13.25
12.90
13.02
300,667
-0.27(-2.03%)
Sep 15, 2015
13.52
13.60
13.12
13.29
366,559
-0.31(-2.28%)
Sep 14, 2015
12.74
13.62
12.67
13.60
465,523
+0.86(+6.75%)
Sep 11, 2015
12.95
12.95
12.60
12.74
364,270
-0.20(-1.55%)
Sep 10, 2015
12.96
13.03
12.64
12.94
283,684
-0.01(-0.08%)
Sep 09, 2015
14.19
14.61
12.81
12.95
945,246
-0.31(-2.34%)
Sep 08, 2015
13.45
13.89
13.23
13.26
561,406
-0.19(-1.41%)
Sep 04, 2015
13.02
13.45
13.45
13.45
366,000
+0.15(+1.13%)
Sep 03, 2015
13.42
13.60
12.91
13.30
425,688
-0.01(-0.08%)
Sep 02, 2015
13.27
14.00
12.93
13.31
521,495
+0.28(+2.15%)
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
.