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, 2015
8.909
9.188
8.798
8.916
1,217,774
+0.13(+1.42%)
Sep 29, 2015
9.049
9.225
8.710
8.791
1,731,660
-0.26(-2.85%)
Sep 28, 2015
9.350
9.439
9.041
9.049
1,829,708
-0.37(-3.91%)
Sep 25, 2015
9.586
9.586
9.350
9.417
2,006,333
-0.13(-1.39%)
Sep 24, 2015
9.623
9.660
9.306
9.549
2,026,367
-0.07(-0.77%)
Sep 23, 2015
9.770
9.822
9.554
9.623
1,228,540
-0.16(-1.66%)
Sep 22, 2015
9.770
9.844
9.652
9.785
1,492,210
-0.04(-0.45%)
Sep 21, 2015
9.755
10.06
9.726
9.829
1,808,215
+0.07(+0.68%)
Sep 18, 2015
9.652
9.792
9.579
9.763
4,622,600
+0.01(+0.15%)
Sep 17, 2015
9.395
9.939
9.395
9.748
1,762,826
+0.15(+1.53%)
Sep 16, 2015
9.638
9.763
9.483
9.601
1,729,239
-0.01(-0.15%)
Sep 15, 2015
9.689
9.765
9.461
9.615
2,336,365
-0.10(-0.99%)
Sep 14, 2015
9.424
9.733
9.409
9.711
2,459,579
+0.52(+5.60%)
Sep 11, 2015
9.343
9.549
9.063
9.196
3,636,172
-0.22(-2.35%)
Sep 10, 2015
8.599
9.468
8.592
9.417
7,025,475
+0.73(+8.39%)
Sep 09, 2015
11.04
11.46
8.430
8.688
12,839,723
-3.31(-27.61%)
Sep 08, 2015
11.82
12.05
11.67
12.00
2,209,033
+0.33(+2.84%)
Sep 04, 2015
11.67
11.67
11.67
11.67
1,400,204
+0.00(+0.00%)
Sep 03, 2015
11.54
11.76
11.52
11.67
849,203
+0.08(+0.70%)
Sep 02, 2015
11.32
11.59
11.27
11.59
1,100,353
+0.36(+3.21%)
Sep 01, 2015
11.30
11.51
11.16
11.23
1,234,055
-0.27(-2.31%)
Aug 31, 2015
11.56
11.57
11.36
11.49
1,372,852
-0.04(-0.38%)
Aug 28, 2015
11.58
11.64
11.40
11.54
977,358
-0.01(-0.13%)
Aug 27, 2015
11.34
11.60
11.16
11.55
1,696,168
+0.33(+2.95%)
Aug 26, 2015
11.20
11.40
10.80
11.22
3,615,210
+0.27(+2.49%)
Aug 25, 2015
11.82
11.82
10.94
10.95
2,406,685
-0.59(-5.11%)
Aug 24, 2015
11.63
11.88
11.27
11.54
2,648,940
-0.52(-4.34%)
Aug 21, 2015
11.99
12.33
11.84
12.06
1,495,537
-0.21(-1.68%)
Aug 20, 2015
12.54
12.62
12.25
12.27
993,771
-0.35(-2.80%)
Aug 19, 2015
12.70
12.72
12.46
12.62
722,247
-0.07(-0.58%)
Aug 18, 2015
13.33
13.37
12.60
12.69
1,063,763
-0.58(-4.38%)
Aug 17, 2015
13.11
13.35
13.11
13.27
704,048
+0.17(+1.29%)
Aug 14, 2015
12.81
13.17
12.80
13.11
3,474,972
+0.32(+2.53%)
Aug 13, 2015
12.64
13.01
12.59
12.78
1,289,869
+0.18(+1.46%)
Aug 12, 2015
12.57
12.69
12.41
12.60
1,387,656
-0.06(-0.47%)
Aug 11, 2015
12.85
12.99
12.58
12.66
1,218,596
-0.24(-1.83%)
Aug 10, 2015
12.71
13.04
12.63
12.89
1,485,941
+0.27(+2.10%)
Aug 07, 2015
12.80
12.84
12.49
12.63
1,093,748
-0.23(-1.78%)
Aug 06, 2015
13.02
13.11
12.74
12.85
1,148,944
-0.13(-1.02%)
Aug 05, 2015
13.17
13.31
12.95
12.99
1,321,739
-0.07(-0.56%)
Aug 04, 2015
12.55
13.17
12.48
13.06
2,071,021
+0.47(+3.77%)
Aug 03, 2015
12.65
12.74
12.28
12.59
3,008,619
-6.61(-34.42%)
Jul 31, 2015
19.12
19.38
18.99
19.19
1,524,087
+0.04(+0.23%)
Jul 30, 2015
19.08
19.24
18.75
19.15
1,514,583
-0.08(-0.42%)
Jul 29, 2015
19.25
19.49
19.16
19.23
1,036,476
-0.01(-0.04%)
Jul 28, 2015
19.49
19.50
19.03
19.24
1,637,536
-0.28(-1.46%)
Jul 27, 2015
19.69
19.70
19.35
19.52
1,241,960
-0.31(-1.55%)
Jul 24, 2015
20.00
20.14
19.55
19.83
1,174,253
-0.08(-0.40%)
Jul 23, 2015
20.89
20.96
19.48
19.91
2,209,900
-0.86(-4.15%)
Jul 22, 2015
20.68
21.05
20.63
20.77
1,128,885
+0.06(+0.28%)
Jul 21, 2015
20.80
20.84
20.58
20.71
747,486
-0.02(-0.11%)
Jul 20, 2015
20.93
21.09
20.72
20.73
988,469
-0.19(-0.91%)
Jul 17, 2015
20.93
21.17
20.89
20.92
911,264
+0.07(+0.35%)
Jul 16, 2015
20.62
21.02
20.56
20.85
1,583,886
+0.30(+1.46%)
Jul 15, 2015
20.81
20.91
20.44
20.55
1,365,650
-0.26(-1.23%)
Jul 14, 2015
20.49
20.99
20.27
20.81
1,672,123
+0.38(+1.86%)
Jul 13, 2015
19.72
20.51
19.70
20.43
1,848,276
+0.85(+4.36%)
Jul 10, 2015
19.70
19.77
19.49
19.57
1,359,933
+0.04(+0.22%)
Jul 09, 2015
19.23
19.79
19.22
19.53
1,875,491
+0.30(+1.56%)
Jul 08, 2015
18.89
19.31
18.81
19.23
2,058,700
+0.22(+1.15%)
Jul 07, 2015
19.03
19.19
18.75
19.01
1,519,105
-0.03(-0.15%)
Jul 06, 2015
18.87
19.20
18.69
19.04
963,121
+0.07(+0.35%)
Jul 02, 2015
18.87
18.97
18.97
18.97
1,549,289
+0.18(+0.97%)
Jul 01, 2015
19.08
19.12
18.67
18.79
3,071,330
-0.16(-0.85%)
Jun 30, 2015
18.92
19.05
18.79
18.95
1,345,281
+0.12(+0.66%)
Jun 29, 2015
18.79
19.42
18.62
18.83
3,239,560
-0.18(-0.96%)
Jun 26, 2015
19.05
19.35
18.72
19.01
2,898,525
+0.07(+0.39%)
Jun 25, 2015
18.81
19.29
18.41
18.94
3,493,849
-0.28(-1.48%)
Jun 24, 2015
19.43
19.58
19.20
19.22
1,499,018
-0.31(-1.61%)
Jun 23, 2015
19.71
19.79
19.48
19.54
1,183,055
-0.14(-0.71%)
Jun 22, 2015
19.71
19.75
19.44
19.68
966,442
+0.08(+0.41%)
Jun 19, 2015
19.33
19.70
19.21
19.60
2,137,150
+0.32(+1.67%)
Jun 18, 2015
19.24
19.41
19.16
19.27
1,057,282
+0.05(+0.27%)
Jun 17, 2015
18.95
19.35
18.92
19.22
908,981
+0.26(+1.39%)
Jun 16, 2015
19.03
19.04
18.69
18.96
1,270,969
-0.07(-0.35%)
Jun 15, 2015
18.96
19.13
18.75
19.03
1,616,843
+0.15(+0.77%)
Jun 12, 2015
18.81
19.03
18.73
18.88
811,658
-0.01(-0.04%)
Jun 11, 2015
18.91
19.05
18.72
18.89
1,126,104
+0.03(+0.15%)
Jun 10, 2015
18.57
18.91
18.56
18.86
1,510,141
+0.32(+1.73%)
Jun 09, 2015
18.35
18.56
18.25
18.54
1,292,633
+0.16(+0.87%)
Jun 08, 2015
18.38
18.56
18.24
18.38
1,967,315
+0.36(+1.99%)
Jun 05, 2015
17.96
18.11
17.83
18.02
877,102
+0.01(+0.04%)
Jun 04, 2015
17.61
18.08
17.49
18.01
1,865,114
+0.35(+1.98%)
Jun 03, 2015
17.53
17.76
17.49
17.66
839,742
+0.15(+0.83%)
Jun 02, 2015
17.16
17.57
17.12
17.51
996,231
+0.27(+1.57%)
Jun 01, 2015
17.21
17.46
17.08
17.24
901,939
+0.07(+0.43%)
May 29, 2015
17.26
17.35
17.14
17.17
561,430
-0.07(-0.42%)
May 28, 2015
17.08
17.26
16.97
17.24
426,559
+0.16(+0.94%)
May 27, 2015
16.91
17.26
16.91
17.08
856,417
+0.18(+1.04%)
May 26, 2015
16.84
17.06
16.81
16.91
590,491
+0.06(+0.35%)
May 22, 2015
16.71
16.85
16.85
16.85
974,281
+0.14(+0.83%)
May 21, 2015
16.24
16.78
16.19
16.71
891,949
+0.43(+2.65%)
May 20, 2015
16.27
16.33
15.97
16.28
510,158
+0.06(+0.36%)
May 19, 2015
16.13
16.52
16.09
16.22
410,378
+0.08(+0.50%)
May 18, 2015
16.07
16.20
16.00
16.14
474,733
+0.02(+0.14%)
May 15, 2015
16.13
16.31
16.03
16.12
417,420
-0.03(-0.18%)
May 14, 2015
16.15
16.37
15.95
16.15
1,204,090
+0.04(+0.23%)
May 13, 2015
16.32
16.33
16.05
16.11
410,213
-0.18(-1.12%)
May 12, 2015
16.46
16.51
16.19
16.30
459,017
-0.23(-1.41%)
May 11, 2015
16.54
16.65
16.49
16.53
306,798
+0.02(+0.13%)
May 08, 2015
16.72
16.86
16.46
16.51
487,640
-0.13(-0.79%)
May 07, 2015
16.27
16.83
16.17
16.64
577,429
+0.43(+2.66%)
May 06, 2015
16.30
16.40
16.01
16.21
1,028,851
-0.08(-0.49%)
May 05, 2015
16.43
16.67
16.24
16.29
900,311
-0.24(-1.46%)
May 04, 2015
16.57
16.83
16.49
16.53
661,877
-0.04(-0.26%)
May 01, 2015
16.02
16.68
16.01
16.57
645,972
+0.58(+3.65%)
Apr 30, 2015
16.34
16.62
15.87
15.99
954,916
-0.44(-2.67%)
Apr 29, 2015
16.89
16.90
16.37
16.43
762,585
-0.53(-3.10%)
Apr 28, 2015
16.84
17.01
16.51
16.95
637,951
+0.10(+0.61%)
Apr 27, 2015
16.92
17.25
16.81
16.85
479,775
-0.06(-0.35%)
Apr 24, 2015
16.85
17.01
16.73
16.91
505,108
+0.15(+0.87%)
Apr 23, 2015
16.62
16.90
16.56
16.76
583,047
+0.19(+1.15%)
Apr 22, 2015
17.14
17.23
16.51
16.57
1,153,771
-0.53(-3.12%)
Apr 21, 2015
17.13
17.23
16.88
17.11
585,452
+0.07(+0.39%)
Apr 20, 2015
17.05
17.25
16.92
17.04
675,143
+0.14(+0.82%)
Apr 17, 2015
16.93
17.11
16.81
16.90
1,354,495
-0.26(-1.53%)
Apr 16, 2015
17.14
17.34
17.06
17.16
420,116
+0.01(+0.09%)
Apr 15, 2015
17.18
17.31
17.05
17.15
510,494
+0.12(+0.73%)
Apr 14, 2015
17.32
17.47
16.79
17.03
1,124,271
-0.29(-1.69%)
Apr 13, 2015
16.55
17.41
16.49
17.32
2,354,857
+1.05(+6.46%)
Apr 10, 2015
16.32
16.43
16.24
16.27
646,207
-0.05(-0.31%)
Apr 09, 2015
16.51
16.65
16.25
16.32
750,065
-0.19(-1.15%)
Apr 08, 2015
16.57
16.85
16.47
16.51
642,739
-0.05(-0.31%)
Apr 07, 2015
16.98
17.08
16.55
16.56
748,288
-0.37(-2.16%)
Apr 06, 2015
16.89
17.16
16.83
16.92
762,676
-0.13(-0.77%)
Apr 02, 2015
16.99
17.05
17.05
17.05
837,720
+0.12(+0.69%)
Apr 01, 2015
17.48
17.48
16.92
16.94
736,983
-0.40(-2.32%)
Mar 31, 2015
17.22
17.59
17.22
17.34
609,630
+0.03(+0.17%)
Mar 30, 2015
17.02
17.38
16.99
17.31
692,287
+0.33(+1.93%)
Mar 27, 2015
16.59
17.03
16.59
16.98
895,414
+0.38(+2.29%)
Mar 26, 2015
16.53
16.77
16.43
16.60
660,693
+0.02(+0.13%)
Mar 25, 2015
16.91
16.92
16.57
16.58
877,694
-0.26(-1.56%)
Mar 24, 2015
16.79
17.07
16.79
16.84
734,380
+0.07(+0.39%)
Mar 23, 2015
16.79
16.99
16.71
16.78
1,447,115
-0.09(-0.52%)
Mar 20, 2015
16.98
17.14
16.77
16.86
1,897,512
-0.05(-0.30%)
Mar 19, 2015
17.00
17.13
16.88
16.92
583,974
-0.04(-0.26%)
Mar 18, 2015
17.04
17.12
16.64
16.96
1,136,624
-0.15(-0.90%)
Mar 17, 2015
17.04
17.27
17.01
17.11
463,596
+0.07(+0.43%)
Mar 16, 2015
17.30
17.41
16.99
17.04
638,304
-0.17(-0.98%)
Mar 13, 2015
17.34
17.43
17.01
17.21
1,199,578
-0.07(-0.38%)
Mar 12, 2015
17.38
17.43
17.13
17.27
1,503,368
-0.04(-0.25%)
Mar 11, 2015
16.33
17.38
16.32
17.32
2,347,105
+0.99(+6.08%)
Mar 10, 2015
17.59
18.09
16.28
16.32
5,317,451
-1.83(-10.06%)
Mar 09, 2015
17.95
18.25
17.90
18.15
784,359
+0.20(+1.14%)
Mar 06, 2015
18.11
18.35
17.89
17.95
697,125
-0.25(-1.36%)
Mar 05, 2015
18.35
18.46
18.18
18.19
571,503
-0.10(-0.56%)
Mar 04, 2015
18.35
18.59
18.27
18.30
2,352,031
-0.05(-0.28%)
Mar 03, 2015
18.58
18.64
18.22
18.35
1,023,851
-0.23(-1.26%)
Mar 02, 2015
18.17
18.82
18.15
18.58
1,473,858
+0.40(+2.21%)
Feb 27, 2015
18.89
18.90
18.08
18.18
3,004,654
-0.74(-3.94%)
Feb 26, 2015
18.00
19.14
17.70
18.92
3,734,298
+1.22(+6.89%)
Feb 25, 2015
17.81
17.89
17.49
17.70
894,535
-0.14(-0.78%)
Feb 24, 2015
18.07
18.07
17.62
17.84
435,963
-0.20(-1.09%)
Feb 23, 2015
18.03
18.11
17.78
18.04
457,535
+0.04(+0.24%)
Feb 20, 2015
17.69
18.01
17.57
18.00
388,445
+0.27(+1.52%)
Feb 19, 2015
18.06
18.08
17.68
17.73
960,085
-0.31(-1.70%)
Feb 18, 2015
17.82
18.06
17.77
18.03
344,395
+0.23(+1.31%)
Feb 17, 2015
17.86
18.03
17.70
17.80
367,305
-0.09(-0.53%)
Feb 13, 2015
17.90
17.89
17.89
17.89
377,220
+0.05(+0.29%)
Feb 12, 2015
17.78
18.04
17.57
17.84
602,160
+0.14(+0.78%)
Feb 11, 2015
17.68
17.95
17.57
17.70
632,822
-0.02(-0.12%)
Feb 10, 2015
17.45
17.85
17.19
17.73
493,186
+0.39(+2.27%)
Feb 09, 2015
17.54
17.70
17.25
17.33
337,682
-0.33(-1.86%)
Feb 06, 2015
17.92
17.97
17.53
17.66
428,642
-0.22(-1.23%)
Feb 05, 2015
17.89
18.15
17.78
17.88
475,707
+0.05(+0.29%)
Feb 04, 2015
17.73
17.98
17.73
17.83
761,470
+0.08(+0.45%)
Feb 03, 2015
17.52
17.83
17.38
17.75
775,968
+0.37(+2.10%)
Feb 02, 2015
17.11
17.39
16.72
17.38
787,765
+0.23(+1.36%)
Jan 30, 2015
17.46
17.46
17.02
17.15
745,902
-0.38(-2.17%)
Jan 29, 2015
17.15
17.54
16.98
17.53
421,650
+0.39(+2.30%)
Jan 28, 2015
17.84
17.95
17.11
17.13
488,387
-0.65(-3.65%)
Jan 27, 2015
17.59
17.92
17.59
17.78
344,565
-0.03(-0.16%)
Jan 26, 2015
17.53
17.84
17.32
17.81
619,102
+0.24(+1.37%)
Jan 23, 2015
16.94
17.66
16.88
17.57
1,411,498
+0.70(+4.15%)
Jan 22, 2015
16.59
17.00
16.48
16.87
975,766
+0.38(+2.30%)
Jan 21, 2015
16.47
16.67
16.35
16.49
578,112
+0.08(+0.49%)
Jan 20, 2015
16.83
16.98
16.24
16.41
1,093,800
-0.39(-2.35%)
Jan 16, 2015
16.75
16.94
16.60
16.81
1,072,886
-0.01(-0.04%)
Jan 15, 2015
17.47
17.62
16.68
16.81
1,155,133
-0.62(-3.56%)
Jan 14, 2015
17.27
17.71
17.21
17.43
835,283
-0.09(-0.50%)
Jan 13, 2015
18.11
18.22
17.16
17.52
1,228,585
-0.44(-2.44%)
Jan 12, 2015
18.11
18.19
17.81
17.96
790,428
-0.15(-0.81%)
Jan 09, 2015
18.13
18.22
17.80
18.11
944,273
+0.05(+0.28%)
Jan 08, 2015
17.66
18.11
17.38
18.05
1,221,059
+0.85(+4.92%)
Jan 07, 2015
17.02
17.34
16.89
17.21
1,049,617
+0.39(+2.34%)
Jan 06, 2015
17.30
17.40
16.54
16.81
1,946,625
-0.46(-2.66%)
Jan 05, 2015
17.05
17.67
17.02
17.27
1,081,923
+0.12(+0.68%)
Jan 02, 2015
17.08
17.19
16.75
17.16
467,542
+0.20(+1.21%)
Dec 31, 2014
17.15
16.95
16.95
16.95
951,818
-0.11(-0.64%)
Dec 30, 2014
17.13
17.37
17.05
17.06
516,751
-0.09(-0.55%)
Dec 29, 2014
17.16
17.25
17.02
17.16
817,632
+0.01(+0.04%)
Dec 26, 2014
17.22
17.41
16.89
17.15
432,957
+0.02(+0.13%)
Dec 24, 2014
16.94
17.13
17.13
17.13
828,406
+0.28(+1.65%)
Dec 23, 2014
16.78
17.45
16.71
16.85
727,926
-0.03(-0.17%)
Dec 22, 2014
16.69
16.97
16.67
16.88
988,391
+0.18(+1.05%)
Dec 19, 2014
17.13
17.13
16.58
16.70
1,264,529
-0.45(-2.64%)
Dec 18, 2014
17.06
17.23
16.85
17.16
693,534
+0.15(+0.90%)
Dec 17, 2014
16.27
17.06
16.24
17.00
1,074,214
+0.74(+4.58%)
Dec 16, 2014
16.77
16.85
16.25
16.26
1,054,941
-0.50(-3.01%)
Dec 15, 2014
16.69
16.90
16.41
16.76
869,678
+0.24(+1.46%)
Dec 12, 2014
16.28
16.90
16.26
16.52
1,244,224
+0.04(+0.22%)
Dec 11, 2014
16.51
17.10
16.46
16.49
1,305,796
+0.15(+0.94%)
Dec 10, 2014
16.39
16.85
16.16
16.33
1,264,664
-0.07(-0.40%)
Dec 09, 2014
16.01
16.41
15.51
16.40
1,880,331
+0.15(+0.90%)
Dec 08, 2014
16.51
16.65
16.05
16.25
844,892
-0.27(-1.63%)
Dec 05, 2014
15.40
16.85
15.38
16.52
2,579,628
+1.17(+7.61%)
Dec 04, 2014
14.78
15.73
13.91
15.35
5,473,301
-0.88(-5.44%)
Dec 03, 2014
16.02
16.49
15.96
16.24
1,106,477
+0.21(+1.32%)
Dec 02, 2014
16.17
16.42
15.94
16.03
634,841
-0.18(-1.08%)
Dec 01, 2014
17.22
17.22
16.16
16.20
836,186
-0.85(-5.01%)
Nov 28, 2014
16.98
17.46
16.96
17.05
1,178,515
+0.13(+0.78%)
Nov 26, 2014
16.87
16.92
16.92
16.92
710,199
+0.02(+0.13%)
Nov 25, 2014
17.56
17.67
16.88
16.90
639,192
-0.58(-3.34%)
Nov 24, 2014
17.24
17.70
17.24
17.49
761,527
+0.34(+1.96%)
Nov 21, 2014
17.34
17.39
17.06
17.15
703,451
+0.12(+0.69%)
Nov 20, 2014
16.59
17.43
16.59
17.03
1,725,220
+0.33(+1.97%)
Nov 19, 2014
16.57
16.82
16.34
16.70
866,765
+0.18(+1.10%)
Nov 18, 2014
16.35
16.67
16.25
16.52
884,553
+0.15(+0.94%)
Nov 17, 2014
16.52
16.63
16.35
16.37
623,616
-0.21(-1.28%)
Nov 14, 2014
16.54
16.71
16.47
16.58
431,557
+0.03(+0.18%)
Nov 13, 2014
16.70
16.76
16.35
16.55
419,041
-0.14(-0.83%)
Nov 12, 2014
16.44
16.83
16.38
16.69
500,069
+0.23(+1.37%)
Nov 11, 2014
16.39
16.48
16.16
16.46
410,640
+0.04(+0.22%)
Nov 10, 2014
16.40
16.57
16.17
16.43
501,799
+0.05(+0.31%)
Nov 07, 2014
16.33
16.42
16.09
16.38
419,316
+0.05(+0.31%)
Nov 06, 2014
15.92
16.57
15.89
16.32
746,991
+0.42(+2.62%)
Nov 05, 2014
15.94
16.06
15.67
15.91
586,883
+0.11(+0.69%)
Nov 04, 2014
15.83
15.92
15.27
15.80
817,633
-0.04(-0.28%)
Nov 03, 2014
15.93
16.01
15.70
15.84
529,329
-0.09(-0.55%)
Oct 31, 2014
15.75
15.96
15.57
15.93
1,042,942
+0.46(+2.97%)
Oct 30, 2014
15.24
15.59
15.23
15.47
585,670
+0.15(+1.00%)
Oct 29, 2014
15.21
15.40
15.06
15.32
604,087
+0.11(+0.72%)
Oct 28, 2014
15.24
15.51
15.07
15.21
1,316,881
+0.01(+0.05%)
Oct 27, 2014
15.03
15.28
15.06
15.20
847,211
+0.14(+0.92%)
Oct 24, 2014
14.84
15.22
14.54
15.06
802,180
+0.20(+1.33%)
Oct 23, 2014
14.34
14.92
14.30
14.86
846,097
+0.67(+4.73%)
Oct 22, 2014
14.24
14.77
14.06
14.19
848,052
-0.04(-0.26%)
Oct 21, 2014
14.24
14.51
14.10
14.23
786,403
+0.30(+2.15%)
Oct 20, 2014
13.39
13.97
13.37
13.93
579,409
+0.53(+3.98%)
Oct 17, 2014
13.70
13.78
13.35
13.40
918,986
-0.20(-1.45%)
Oct 16, 2014
13.38
13.86
13.38
13.59
913,442
-0.07(-0.53%)
Oct 15, 2014
13.45
13.80
13.07
13.67
993,338
+0.01(+0.11%)
Oct 14, 2014
13.83
14.16
13.56
13.65
892,632
-0.09(-0.64%)
Oct 13, 2014
13.60
14.13
13.51
13.74
843,080
+0.12(+0.86%)
Oct 10, 2014
13.67
14.05
13.58
13.62
1,124,308
-0.12(-0.90%)
Oct 09, 2014
14.72
14.86
13.71
13.75
1,170,717
-0.93(-6.37%)
Oct 08, 2014
14.29
14.69
14.16
14.68
779,826
+0.36(+2.50%)
Oct 07, 2014
14.42
14.72
14.31
14.32
748,987
-0.20(-1.41%)
Oct 06, 2014
14.87
14.97
14.41
14.53
799,498
-0.31(-2.12%)
Oct 03, 2014
14.74
14.89
14.41
14.84
855,370
+0.43(+2.99%)
Oct 02, 2014
14.05
14.46
13.88
14.41
1,187,781
+0.34(+2.44%)
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
.