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 (%)
Jan 31, 2014
9.747
10.00
9.681
9.841
1,412,486
-0.03(-0.30%)
Jan 30, 2014
9.936
10.10
9.827
9.871
1,546,603
-0.04(-0.37%)
Jan 29, 2014
10.55
10.61
9.867
9.907
3,075,612
-0.73(-6.86%)
Jan 28, 2014
10.78
10.94
10.56
10.64
980,971
-0.15(-1.35%)
Jan 27, 2014
10.91
10.98
10.61
10.78
928,227
-0.10(-0.94%)
Jan 24, 2014
11.18
11.21
10.87
10.89
1,141,962
-0.34(-3.06%)
Jan 23, 2014
11.40
11.43
11.13
11.23
846,436
-0.18(-1.60%)
Jan 22, 2014
11.29
11.57
11.21
11.41
1,089,966
+0.17(+1.49%)
Jan 21, 2014
11.10
11.35
11.07
11.24
819,040
+0.16(+1.45%)
Jan 17, 2014
11.23
11.08
11.08
11.08
1,827,069
-0.17(-1.49%)
Jan 16, 2014
11.29
11.45
11.21
11.25
1,281,406
-0.11(-0.96%)
Jan 15, 2014
11.35
11.53
11.28
11.36
912,538
+0.01(+0.13%)
Jan 14, 2014
11.04
11.36
10.99
11.35
1,183,496
+0.29(+2.64%)
Jan 13, 2014
11.84
11.97
11.03
11.05
2,895,166
-0.78(-6.60%)
Jan 10, 2014
11.45
11.85
11.30
11.83
2,354,937
+0.39(+3.45%)
Jan 09, 2014
10.71
11.48
10.68
11.44
3,927,821
+0.76(+7.11%)
Jan 08, 2014
10.73
10.97
10.63
10.68
1,987,720
-0.09(-0.81%)
Jan 07, 2014
10.75
10.88
10.69
10.77
1,169,795
+0.03(+0.27%)
Jan 06, 2014
10.72
10.78
10.48
10.74
1,087,713
+0.02(+0.20%)
Jan 03, 2014
10.74
10.91
10.61
10.72
1,074,620
+0.01(+0.14%)
Jan 02, 2014
10.92
10.97
10.60
10.70
1,017,505
-0.21(-1.94%)
Dec 31, 2013
10.77
10.91
10.91
10.91
1,297,398
+0.13(+1.22%)
Dec 30, 2013
10.79
10.94
10.64
10.78
858,330
-0.05(-0.47%)
Dec 27, 2013
10.86
10.89
10.37
10.83
1,688,954
-0.01(-0.13%)
Dec 26, 2013
10.67
10.92
10.67
10.85
1,027,734
+0.21(+1.99%)
Dec 24, 2013
10.77
10.98
10.62
10.64
719,101
-0.23(-2.08%)
Dec 23, 2013
10.78
10.86
10.39
10.86
1,980,785
+0.20(+1.92%)
Dec 20, 2013
10.52
10.76
10.47
10.66
2,089,948
+0.12(+1.11%)
Dec 19, 2013
10.26
10.63
9.987
10.54
2,549,203
+0.29(+2.85%)
Dec 18, 2013
10.26
10.33
9.933
10.25
2,549,786
-0.04(-0.35%)
Dec 17, 2013
10.28
10.34
9.987
10.29
1,563,819
-0.02(-0.21%)
Dec 16, 2013
10.37
10.50
10.03
10.31
2,205,577
+0.03(+0.28%)
Dec 13, 2013
10.43
10.52
10.18
10.28
1,488,257
-0.15(-1.47%)
Dec 12, 2013
10.45
10.56
10.32
10.43
942,291
-0.02(-0.21%)
Dec 11, 2013
10.16
10.59
9.783
10.45
3,950,711
+0.23(+2.29%)
Dec 10, 2013
10.72
10.87
10.17
10.22
4,288,130
-0.50(-4.70%)
Dec 09, 2013
10.59
11.30
10.59
10.72
3,433,851
+0.19(+1.80%)
Dec 06, 2013
12.04
12.15
10.52
10.54
9,906,613
-1.43(-11.96%)
Dec 05, 2013
11.86
12.15
11.70
11.97
886,800
+0.07(+0.55%)
Dec 04, 2013
11.97
12.09
11.81
11.90
1,204,089
-0.11(-0.91%)
Dec 03, 2013
11.94
12.02
11.82
12.01
961,941
+0.06(+0.49%)
Dec 02, 2013
12.29
12.39
11.86
11.95
1,462,452
-0.30(-2.44%)
Nov 29, 2013
12.24
12.64
12.21
12.25
1,351,009
+0.07(+0.54%)
Nov 27, 2013
11.41
12.23
11.37
12.19
4,336,888
+0.91(+8.03%)
Nov 26, 2013
11.86
12.17
11.14
11.28
4,871,884
-0.72(-5.96%)
Nov 25, 2013
11.49
12.13
11.41
12.00
5,347,532
+0.45(+3.92%)
Nov 22, 2013
11.49
11.56
11.36
11.54
955,820
+0.07(+0.64%)
Nov 21, 2013
11.56
11.67
11.47
11.47
1,295,353
-0.09(-0.76%)
Nov 20, 2013
11.21
11.67
11.15
11.56
1,155,288
+0.35(+3.13%)
Nov 19, 2013
11.58
11.64
11.16
11.21
1,692,525
-0.36(-3.09%)
Nov 18, 2013
11.50
11.77
11.32
11.56
1,533,128
+0.07(+0.57%)
Nov 15, 2013
11.27
11.61
11.02
11.50
1,071,148
+0.23(+2.01%)
Nov 14, 2013
11.28
11.33
11.05
11.27
612,500
-0.06(-0.52%)
Nov 13, 2013
11.13
11.37
11.03
11.33
1,022,431
+0.16(+1.44%)
Nov 12, 2013
11.09
11.23
11.00
11.17
1,054,312
+0.05(+0.46%)
Nov 11, 2013
10.64
11.23
10.60
11.12
1,698,215
+0.43(+4.03%)
Nov 08, 2013
10.69
10.74
10.45
10.69
1,233,757
-0.02(-0.20%)
Nov 07, 2013
10.75
10.85
10.51
10.71
889,746
-0.05(-0.47%)
Nov 06, 2013
10.72
10.79
10.58
10.76
666,550
+0.07(+0.61%)
Nov 05, 2013
10.88
10.89
10.60
10.70
955,849
-0.21(-1.94%)
Nov 04, 2013
10.51
10.99
10.48
10.91
1,457,431
+0.40(+3.82%)
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
.