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 (%)
Sep 30, 2009
15.11
15.56
14.75
15.30
2,028,146
+0.30(+1.97%)
Sep 29, 2009
14.98
15.17
14.81
15.00
1,464,539
-0.04(-0.27%)
Sep 28, 2009
14.74
15.14
14.69
15.04
1,110,718
+0.34(+2.34%)
Sep 25, 2009
14.89
15.13
14.67
14.70
717,392
-0.22(-1.48%)
Sep 24, 2009
15.19
15.28
14.67
14.92
679,407
-0.25(-1.63%)
Sep 23, 2009
15.15
15.42
15.03
15.17
935,503
+0.12(+0.82%)
Sep 22, 2009
15.31
15.38
15.00
15.04
1,021,601
-0.11(-0.73%)
Sep 21, 2009
15.23
15.38
14.93
15.15
1,946,502
-0.21(-1.39%)
Sep 18, 2009
15.30
15.43
15.06
15.37
1,768,036
+0.10(+0.63%)
Sep 17, 2009
15.19
15.47
15.07
15.27
813,852
+0.03(+0.23%)
Sep 16, 2009
15.14
15.36
15.02
15.24
1,020,142
+0.16(+1.05%)
Sep 15, 2009
14.87
15.13
14.57
15.08
1,238,817
+0.21(+1.39%)
Sep 14, 2009
14.11
14.87
13.97
14.87
1,691,064
+0.71(+5.01%)
Sep 11, 2009
14.46
14.46
14.10
14.16
1,050,285
-0.30(-2.05%)
Sep 10, 2009
14.68
14.68
14.24
14.46
1,153,531
-0.06(-0.43%)
Sep 09, 2009
14.26
14.69
14.15
14.52
1,924,323
+0.33(+2.33%)
Sep 08, 2009
14.16
14.34
14.01
14.19
1,503,555
+0.15(+1.08%)
Sep 04, 2009
13.76
14.23
13.67
14.04
1,364,788
+0.00(+0.00%)
Sep 03, 2009
13.78
14.07
13.45
14.04
1,200,841
+0.43(+3.14%)
Sep 02, 2009
13.85
14.07
13.57
13.61
1,409,273
-0.34(-2.42%)
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
.