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, 2014
14.70
14.92
14.41
14.41
743,282
-0.28(-1.89%)
Sep 29, 2014
14.78
15.02
14.54
14.69
789,874
-0.24(-1.61%)
Sep 26, 2014
14.64
14.99
14.64
14.93
974,765
+0.31(+2.10%)
Sep 25, 2014
14.91
15.19
14.61
14.62
992,356
-0.33(-2.20%)
Sep 24, 2014
15.67
15.84
14.70
14.95
2,154,695
-0.67(-4.30%)
Sep 23, 2014
15.52
15.90
15.37
15.62
1,153,449
-0.01(-0.09%)
Sep 22, 2014
15.48
15.86
15.29
15.64
1,204,541
+0.11(+0.71%)
Sep 19, 2014
16.31
16.41
15.40
15.53
2,991,988
-0.71(-4.36%)
Sep 18, 2014
16.47
16.50
16.15
16.24
953,938
-0.18(-1.07%)
Sep 17, 2014
16.34
16.54
16.22
16.41
918,076
+0.04(+0.27%)
Sep 16, 2014
16.62
16.62
16.24
16.37
1,355,475
-0.29(-1.75%)
Sep 15, 2014
17.14
17.16
16.64
16.66
999,503
-0.45(-2.65%)
Sep 12, 2014
17.45
17.48
16.97
17.11
803,778
-0.29(-1.68%)
Sep 11, 2014
17.12
17.54
17.05
17.41
839,386
+0.20(+1.19%)
Sep 10, 2014
17.60
17.67
16.96
17.20
1,360,864
-0.39(-2.20%)
Sep 09, 2014
17.62
17.97
17.09
17.59
2,508,436
+0.50(+2.95%)
Sep 08, 2014
17.29
17.46
16.95
17.08
1,769,064
-0.23(-1.31%)
Sep 05, 2014
17.27
17.48
17.12
17.31
467,849
-0.04(-0.21%)
Sep 04, 2014
17.51
17.52
17.27
17.35
776,733
-0.13(-0.75%)
Sep 03, 2014
17.03
17.51
17.03
17.48
892,342
+0.57(+3.37%)
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
.