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 (%)
Dec 31, 2010
10.54
10.54
10.25
10.33
875,660
-0.13(-1.26%)
Dec 30, 2010
10.42
10.58
10.37
10.46
319,702
+0.01(+0.14%)
Dec 29, 2010
10.38
10.62
10.31
10.45
367,080
+0.07(+0.70%)
Dec 28, 2010
10.70
10.70
10.37
10.37
363,001
-0.28(-2.60%)
Dec 27, 2010
10.48
10.75
10.40
10.65
298,941
+0.21(+2.03%)
Dec 23, 2010
10.35
10.51
10.31
10.44
337,926
+0.15(+1.42%)
Dec 22, 2010
10.36
10.40
10.24
10.29
350,172
-0.03(-0.28%)
Dec 21, 2010
10.31
10.43
10.26
10.32
438,293
+0.05(+0.50%)
Dec 20, 2010
10.44
10.55
10.26
10.27
360,032
-0.17(-1.61%)
Dec 17, 2010
10.59
10.68
10.42
10.44
1,481,390
-0.28(-2.65%)
Dec 16, 2010
10.82
10.91
10.59
10.72
625,224
-0.09(-0.81%)
Dec 15, 2010
10.88
10.91
10.78
10.81
460,987
-0.05(-0.47%)
Dec 14, 2010
10.92
10.94
10.77
10.86
812,038
+0.03(+0.27%)
Dec 13, 2010
11.24
11.24
10.79
10.83
619,477
-0.18(-1.59%)
Dec 10, 2010
11.09
11.33
10.87
11.01
670,603
-0.08(-0.72%)
Dec 09, 2010
11.06
11.16
10.78
11.09
835,893
+0.14(+1.27%)
Dec 08, 2010
11.27
11.44
10.94
10.95
1,019,911
-0.23(-2.03%)
Dec 07, 2010
11.25
11.46
10.95
11.18
1,992,417
+0.18(+1.63%)
Dec 06, 2010
11.09
11.36
10.52
11.00
3,542,142
+1.46(+15.29%)
Dec 03, 2010
9.303
9.576
9.209
9.540
967,943
+0.16(+1.68%)
Dec 02, 2010
9.705
9.734
9.338
9.382
975,408
-0.29(-2.97%)
Dec 01, 2010
10.19
10.42
9.425
9.669
1,480,802
-0.40(-3.99%)
Nov 30, 2010
10.26
10.47
8.814
10.07
4,329,118
-0.61(-5.72%)
Nov 29, 2010
10.69
10.90
10.65
10.68
556,155
-0.09(-0.80%)
Nov 26, 2010
11.01
11.08
10.74
10.77
219,163
-0.27(-2.47%)
Nov 24, 2010
10.68
11.04
11.04
11.04
438,241
+0.32(+3.02%)
Nov 23, 2010
10.88
10.90
10.64
10.72
472,636
-0.19(-1.71%)
Nov 22, 2010
10.95
11.29
10.70
10.90
529,854
+0.02(+0.20%)
Nov 19, 2010
10.80
10.90
10.65
10.88
395,338
+0.06(+0.53%)
Nov 18, 2010
10.77
11.16
10.75
10.83
695,789
+0.15(+1.41%)
Nov 17, 2010
10.35
10.80
10.20
10.67
457,073
+0.32(+3.12%)
Nov 16, 2010
10.49
10.69
10.25
10.35
569,999
-0.22(-2.11%)
Nov 15, 2010
10.57
10.80
10.55
10.57
352,484
+0.06(+0.55%)
Nov 12, 2010
10.60
10.80
10.49
10.52
329,058
-0.17(-1.55%)
Nov 11, 2010
10.49
10.88
10.44
10.68
355,059
+0.06(+0.61%)
Nov 10, 2010
10.58
10.62
10.37
10.62
448,145
+0.07(+0.68%)
Nov 09, 2010
10.77
10.81
10.46
10.55
427,419
-0.06(-0.61%)
Nov 08, 2010
10.57
10.76
10.37
10.61
397,784
+0.04(+0.34%)
Nov 05, 2010
11.29
11.49
10.32
10.57
1,632,088
-0.75(-6.66%)
Nov 04, 2010
10.98
11.34
10.86
11.33
1,022,665
+0.55(+5.06%)
Nov 03, 2010
10.78
10.85
10.53
10.78
424,644
+0.03(+0.27%)
Nov 02, 2010
10.71
10.78
10.58
10.75
455,322
+0.23(+2.18%)
Nov 01, 2010
10.81
10.84
10.45
10.52
504,478
-0.24(-2.20%)
Oct 29, 2010
10.70
10.78
10.52
10.76
495,993
+0.05(+0.47%)
Oct 28, 2010
10.76
10.81
10.51
10.71
702,258
-0.02(-0.20%)
Oct 27, 2010
10.81
10.86
10.65
10.73
411,976
-0.17(-1.52%)
Oct 25, 2010
10.84
11.02
10.75
10.90
419,843
+0.11(+1.07%)
Oct 22, 2010
10.80
10.96
10.70
10.78
365,883
-0.01(-0.13%)
Oct 21, 2010
11.06
11.06
10.55
10.80
608,685
+0.05(+0.47%)
Oct 20, 2010
11.06
11.11
10.72
10.75
860,861
-0.28(-2.54%)
Oct 19, 2010
11.06
11.26
10.96
11.03
565,642
-0.19(-1.73%)
Oct 18, 2010
11.01
11.27
10.97
11.22
451,644
+0.26(+2.36%)
Oct 15, 2010
11.46
11.52
10.85
10.96
979,839
-0.25(-2.24%)
Oct 14, 2010
11.57
11.77
11.17
11.21
1,291,005
-0.31(-2.68%)
Oct 13, 2010
11.95
11.95
11.49
11.52
866,309
-0.14(-1.23%)
Oct 12, 2010
12.21
12.21
11.63
11.67
829,368
-0.49(-4.02%)
Oct 11, 2010
12.06
12.26
11.90
12.15
447,639
+0.15(+1.26%)
Oct 08, 2010
12.00
12.19
11.86
12.00
589,257
+0.07(+0.60%)
Oct 07, 2010
11.72
12.12
11.68
11.93
1,201
+0.24(+2.03%)
Oct 06, 2010
11.91
11.91
11.56
11.69
479,476
+0.03(+0.25%)
Oct 05, 2010
11.20
11.74
11.10
11.67
1,245,656
+0.27(+2.33%)
Oct 04, 2010
11.59
11.75
11.35
11.40
568,664
-0.20(-1.73%)
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
.