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, 2010
10.72
10.92
10.56
10.75
6,220
+0.10(+0.93%)
Aug 30, 2010
10.91
11.04
10.59
10.65
1,195,541
-0.35(-3.21%)
Aug 27, 2010
11.01
11.05
10.58
11.01
745,118
+0.40(+3.73%)
Aug 26, 2010
10.89
11.05
10.51
10.61
1,203
-0.21(-1.90%)
Aug 25, 2010
10.21
11.09
10.07
10.82
1,191
+0.45(+4.30%)
Aug 24, 2010
10.22
10.53
9.981
10.37
6,252
-0.24(-2.27%)
Aug 23, 2010
11.04
11.20
10.61
10.61
1,113,068
-0.37(-3.41%)
Aug 20, 2010
10.73
11.01
10.67
10.99
941,617
+0.23(+2.17%)
Aug 19, 2010
11.06
11.84
10.65
10.75
1,799
-0.43(-3.86%)
Aug 18, 2010
11.06
11.33
10.90
11.18
18,742
+0.33(+3.00%)
Aug 17, 2010
10.79
11.21
10.69
10.86
17,006
+0.21(+1.93%)
Aug 16, 2010
10.14
10.66
9.974
10.65
1,009,270
+0.42(+4.15%)
Aug 13, 2010
10.23
10.61
10.22
10.23
1,005,767
-0.42(-3.98%)
Aug 12, 2010
10.24
10.75
10.24
10.65
2,715,434
+0.41(+4.01%)
Aug 11, 2010
10.35
10.65
10.24
10.24
6,286
-0.35(-3.34%)
Aug 10, 2010
10.53
10.77
10.31
10.60
2,223
-0.12(-1.12%)
Aug 09, 2010
10.71
10.96
10.57
10.72
927,828
+0.03(+0.26%)
Aug 06, 2010
10.69
10.74
10.20
10.69
1,592,817
+0.06(+0.60%)
Aug 05, 2010
11.02
11.02
10.38
10.62
2,296,029
-0.21(-1.89%)
Aug 04, 2010
11.30
11.35
10.70
10.83
10,602
+1.75(+19.24%)
Aug 03, 2010
9.769
9.769
8.984
9.083
299,671
-0.69(-7.09%)
Aug 02, 2010
9.450
9.903
9.203
9.776
1,373,821
+0.60(+6.55%)
Jul 30, 2010
9.175
9.274
8.969
9.175
718,760
-0.04(-0.46%)
Jul 29, 2010
9.210
9.281
8.807
9.217
882,202
+0.13(+1.40%)
Jul 28, 2010
9.090
9.316
9.033
9.090
1,931
-0.08(-0.93%)
Jul 27, 2010
9.479
9.578
9.153
9.175
1,055,928
-0.02(-0.23%)
Jul 26, 2010
8.899
9.210
8.715
9.196
945,202
+0.27(+3.01%)
Jul 23, 2010
8.771
8.927
8.602
8.927
881,850
+0.13(+1.53%)
Jul 22, 2010
8.609
8.863
8.566
8.793
1,392,004
+0.34(+4.02%)
Jul 21, 2010
8.877
8.927
8.425
8.453
1,074,246
-0.36(-4.09%)
Jul 20, 2010
8.467
8.828
8.411
8.814
1,314,866
+0.22(+2.55%)
Jul 19, 2010
8.609
8.856
8.495
8.595
1,008,036
-0.08(-0.98%)
Jul 16, 2010
8.679
9.344
8.644
8.679
1,301,426
-0.70(-7.47%)
Jul 15, 2010
9.316
9.458
9.026
9.380
1,050,697
+0.10(+1.07%)
Jul 14, 2010
9.168
9.429
9.019
9.281
141
+0.14(+1.55%)
Jul 13, 2010
9.139
9.408
8.955
9.139
4,721
+0.06(+0.62%)
Jul 12, 2010
9.351
9.486
8.927
9.083
919,035
-0.31(-3.31%)
Jul 09, 2010
9.394
9.401
8.913
9.394
883,250
+0.38(+4.24%)
Jul 08, 2010
9.012
9.111
8.814
9.012
1,312,299
+0.16(+1.76%)
Jul 07, 2010
8.856
9.196
8.595
8.856
2,231,413
+0.08(+0.89%)
Jul 06, 2010
8.778
9.861
8.679
8.778
3,472
-0.37(-4.10%)
Jul 02, 2010
9.153
9.542
8.977
9.153
1,191,679
-0.25(-2.63%)
Jul 01, 2010
9.097
9.528
8.722
9.401
1,986,171
+0.28(+3.02%)
Jun 30, 2010
9.125
9.924
9.054
9.125
5,606
-0.26(-2.79%)
Jun 29, 2010
10.61
10.61
9.373
9.387
890
-2.24(-19.23%)
Jun 25, 2010
11.62
11.64
10.93
11.62
4,696,161
+0.35(+3.07%)
Jun 24, 2010
11.56
11.67
10.89
11.28
1,053,148
-0.35(-2.98%)
Jun 23, 2010
11.44
11.81
11.01
11.62
1,193,706
+0.18(+1.61%)
Jun 22, 2010
11.70
12.03
11.36
11.44
1,349,749
-0.25(-2.18%)
Jun 21, 2010
12.27
12.34
11.63
11.69
1,452,008
-0.38(-3.16%)
Jun 18, 2010
12.07
12.39
11.94
12.07
1,667,729
-0.20(-1.61%)
Jun 17, 2010
12.69
12.69
11.76
12.27
1,824,486
-0.25(-1.98%)
Jun 16, 2010
13.06
13.19
12.49
12.52
776,880
-0.62(-4.68%)
Jun 15, 2010
12.88
13.28
12.50
13.14
498,465
+0.37(+2.94%)
Jun 14, 2010
12.93
13.07
12.68
12.76
555,046
+0.04(+0.33%)
Jun 11, 2010
12.00
12.97
12.00
12.72
539,257
+0.33(+2.68%)
Jun 10, 2010
12.24
12.56
12.13
12.39
574,879
+0.39(+3.24%)
Jun 09, 2010
12.36
12.56
11.60
12.00
981,643
-0.14(-1.17%)
Jun 08, 2010
12.30
12.49
11.75
12.14
1,225,098
-0.09(-0.74%)
Jun 07, 2010
12.47
12.70
12.20
12.23
1,059,523
-0.23(-1.85%)
Jun 04, 2010
12.46
12.74
12.24
12.46
1,037,446
-0.47(-3.61%)
Jun 03, 2010
13.13
13.55
12.69
12.93
858,422
+0.05(+0.38%)
Jun 02, 2010
12.95
13.09
12.57
12.88
777
+0.05(+0.38%)
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
.