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 (%)
Feb 28, 2003
11.93
12.15
11.86
12.14
653,125
+0.32(+2.74%)
Feb 27, 2003
11.57
11.88
11.51
11.82
614,637
+0.23(+2.02%)
Feb 26, 2003
11.46
11.70
11.46
11.58
258,664
+0.01(+0.12%)
Feb 25, 2003
11.60
11.62
11.45
11.57
1,017,667
-0.14(-1.18%)
Feb 24, 2003
12.02
12.08
11.67
11.71
785,725
-0.32(-2.63%)
Feb 21, 2003
11.85
12.06
11.77
12.02
1,263,842
+0.14(+1.16%)
Feb 20, 2003
11.71
11.93
11.71
11.88
563,514
+0.18(+1.53%)
Feb 19, 2003
12.06
12.12
11.68
11.71
1,156,512
-0.35(-2.91%)
Feb 18, 2003
11.58
12.19
11.58
12.06
723,564
+0.61(+5.36%)
Feb 14, 2003
11.24
11.52
11.09
11.44
586,171
+0.14(+1.22%)
Feb 13, 2003
11.39
11.39
11.06
11.31
995,010
-0.09(-0.79%)
Feb 12, 2003
11.64
11.64
11.35
11.40
1,523,087
-0.25(-2.13%)
Feb 11, 2003
11.53
11.77
11.53
11.64
973,225
+0.11(+0.95%)
Feb 10, 2003
11.74
11.77
11.43
11.53
836,993
-0.21(-1.76%)
Feb 07, 2003
11.77
11.90
11.71
11.74
469,111
-0.10(-0.81%)
Feb 06, 2003
11.88
12.06
11.77
11.84
403,755
-0.14(-1.21%)
Feb 05, 2003
12.27
12.27
11.98
11.98
1,039,016
-0.12(-0.97%)
Feb 04, 2003
11.88
12.26
11.86
12.10
1,209,233
+0.05(+0.40%)
Feb 03, 2003
11.96
12.08
11.80
12.05
1,247,575
+0.07(+0.58%)
Jan 31, 2003
11.84
12.13
11.84
11.98
472,016
+0.06(+0.52%)
Jan 30, 2003
12.21
12.30
11.88
11.92
513,844
-0.34(-2.75%)
Jan 29, 2003
12.10
12.26
11.88
12.26
802,427
+0.07(+0.56%)
Jan 28, 2003
12.15
12.31
12.02
12.19
758,711
+0.03(+0.28%)
Jan 27, 2003
12.26
12.47
12.07
12.15
987,458
-0.28(-2.22%)
Jan 24, 2003
12.70
12.70
12.26
12.43
531,998
-0.28(-2.17%)
Jan 23, 2003
12.63
12.81
12.43
12.70
468,385
+0.21(+1.65%)
Jan 22, 2003
12.57
12.82
12.43
12.50
552,767
-0.16(-1.25%)
Jan 21, 2003
13.05
13.05
12.52
12.66
488,282
-0.25(-1.92%)
Jan 17, 2003
13.12
13.13
12.88
12.90
868,510
-0.28(-2.09%)
Jan 16, 2003
13.19
13.25
13.03
13.18
501,644
+0.08(+0.58%)
Jan 15, 2003
13.19
13.24
12.93
13.10
409,564
-0.15(-1.14%)
Jan 14, 2003
13.16
13.27
12.94
13.25
1,145,039
+0.10(+0.73%)
Jan 13, 2003
13.67
13.67
13.05
13.16
1,101,323
-0.17(-1.24%)
Jan 10, 2003
13.08
13.36
12.92
13.32
801,701
+0.22(+1.68%)
Jan 09, 2003
12.64
13.14
12.63
13.10
1,062,545
+0.46(+3.65%)
Jan 08, 2003
12.60
12.92
12.53
12.64
926,313
+0.01(+0.05%)
Jan 07, 2003
12.63
12.80
12.59
12.63
1,003,579
-0.04(-0.33%)
Jan 06, 2003
12.57
12.86
12.46
12.68
820,001
+0.08(+0.60%)
Jan 03, 2003
12.66
12.70
12.33
12.60
864,443
-0.21(-1.61%)
Jan 02, 2003
12.47
12.91
12.29
12.81
990,653
+0.37(+2.93%)
Dec 31, 2002
12.15
12.45
11.98
12.44
1,060,511
+0.29(+2.38%)
Dec 30, 2002
12.08
12.28
11.88
12.15
848,467
+0.01(+0.06%)
Dec 27, 2002
12.08
12.26
11.95
12.15
952,020
-0.05(-0.40%)
Dec 26, 2002
11.71
12.28
11.70
12.19
1,502,609
+0.48(+4.12%)
Dec 24, 2002
11.55
11.81
11.55
11.71
742,154
+0.06(+0.53%)
Dec 23, 2002
12.05
12.05
11.57
11.65
1,551,699
-0.40(-3.31%)
Dec 20, 2002
12.07
12.32
11.57
12.05
2,734,499
+0.03(+0.23%)
Dec 19, 2002
13.43
13.43
11.95
12.02
9,417,670
-2.69(-18.30%)
Dec 18, 2002
15.18
15.18
14.67
14.71
1,473,417
-0.81(-5.23%)
Dec 17, 2002
15.63
15.73
15.40
15.53
655,303
-0.28(-1.74%)
Dec 16, 2002
15.29
15.80
15.29
15.80
595,902
+0.45(+2.92%)
Dec 13, 2002
15.60
15.60
15.17
15.35
583,702
-0.37(-2.32%)
Dec 12, 2002
15.66
15.77
15.35
15.72
462,866
+0.03(+0.22%)
Dec 11, 2002
15.83
15.83
15.52
15.68
505,565
-0.17(-1.04%)
Dec 10, 2002
15.53
15.94
15.51
15.85
403,900
+0.29(+1.86%)
Dec 09, 2002
15.94
15.97
15.11
15.56
835,105
-0.54(-3.34%)
Dec 06, 2002
16.13
16.18
15.80
16.10
524,882
-0.20(-1.22%)
Dec 05, 2002
16.48
16.48
15.91
16.30
480,730
-0.17(-1.05%)
Dec 04, 2002
16.32
16.67
16.18
16.47
399,398
+0.18(+1.10%)
Dec 03, 2002
16.66
16.66
16.07
16.29
611,442
-0.41(-2.43%)
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
.