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 29, 2016
7.073
7.558
7.020
7.346
2,182,433
+0.27(+3.85%)
Feb 26, 2016
6.945
7.126
6.907
7.073
1,030,618
+0.17(+2.41%)
Feb 25, 2016
6.945
6.983
6.748
6.907
1,196,579
-0.01(-0.11%)
Feb 24, 2016
6.687
6.930
6.498
6.914
1,354,306
+0.15(+2.24%)
Feb 23, 2016
6.846
6.846
6.634
6.763
887,314
-0.11(-1.54%)
Feb 22, 2016
6.687
6.922
6.566
6.869
1,222,435
+0.33(+4.98%)
Feb 19, 2016
6.899
6.899
6.468
6.543
1,635,052
-0.39(-5.68%)
Feb 18, 2016
6.983
6.983
6.627
6.937
1,535,751
-0.05(-0.65%)
Feb 17, 2016
6.680
7.096
6.680
6.983
2,368,752
+0.33(+5.01%)
Feb 16, 2016
6.437
6.680
6.339
6.649
1,338,334
+0.33(+5.15%)
Feb 12, 2016
6.218
6.324
6.324
6.324
1,301,687
+0.12(+1.95%)
Feb 11, 2016
6.028
6.336
5.983
6.202
1,478,335
+0.10(+1.61%)
Feb 10, 2016
6.157
6.263
6.043
6.104
1,184,153
-0.02(-0.37%)
Feb 09, 2016
6.195
6.259
6.104
6.127
1,156,049
-0.16(-2.53%)
Feb 08, 2016
6.293
6.312
6.096
6.286
2,188,128
+0.03(+0.48%)
Feb 05, 2016
6.331
6.505
6.172
6.255
3,098,827
-0.07(-1.08%)
Feb 04, 2016
5.794
6.407
5.551
6.324
3,375,657
+0.77(+13.92%)
Feb 03, 2016
6.074
6.089
5.491
5.551
6,473,226
-0.58(-9.39%)
Feb 02, 2016
6.437
6.475
6.089
6.127
1,171,572
-0.35(-5.38%)
Feb 01, 2016
6.589
6.657
6.452
6.475
1,287,613
-0.17(-2.51%)
Jan 29, 2016
6.430
6.657
6.430
6.642
1,215,749
+0.27(+4.28%)
Jan 28, 2016
6.445
6.505
6.316
6.369
803,548
+0.01(+0.12%)
Jan 27, 2016
6.445
6.627
6.339
6.362
1,086,297
-0.08(-1.18%)
Jan 26, 2016
6.172
6.505
6.157
6.437
1,322,270
+0.30(+4.81%)
Jan 25, 2016
6.309
6.452
6.134
6.142
894,620
-0.20(-3.11%)
Jan 22, 2016
6.384
6.566
6.302
6.339
1,552,976
+0.05(+0.72%)
Jan 21, 2016
6.134
6.589
6.074
6.293
1,830,329
+0.17(+2.85%)
Jan 20, 2016
6.021
6.218
5.773
6.119
1,852,659
+0.02(+0.25%)
Jan 19, 2016
6.331
6.331
6.036
6.104
1,890,120
-0.11(-1.71%)
Jan 15, 2016
6.316
6.210
6.210
6.210
1,950,550
-0.27(-4.09%)
Jan 14, 2016
6.240
6.627
6.096
6.475
3,007,935
+0.23(+3.64%)
Jan 13, 2016
6.407
6.498
6.096
6.248
1,805,789
-0.16(-2.48%)
Jan 12, 2016
6.513
6.581
6.225
6.407
1,613,921
-0.05(-0.70%)
Jan 11, 2016
6.581
6.710
6.316
6.452
1,782,023
-0.11(-1.62%)
Jan 08, 2016
6.627
6.763
6.437
6.558
2,046,867
-0.05(-0.80%)
Jan 07, 2016
6.574
6.907
6.574
6.611
2,924,074
-0.08(-1.13%)
Jan 06, 2016
6.649
6.786
6.528
6.687
1,978,850
-0.04(-0.56%)
Jan 05, 2016
6.837
6.881
6.524
6.725
3,618,775
-0.11(-1.63%)
Jan 04, 2016
6.427
6.874
6.368
6.837
2,969,754
+0.35(+5.40%)
Dec 31, 2015
6.464
6.487
6.487
6.487
1,229,414
-0.01(-0.11%)
Dec 30, 2015
6.531
6.606
6.435
6.494
1,507,509
-0.05(-0.80%)
Dec 29, 2015
6.479
6.613
6.427
6.546
1,295,854
+0.09(+1.38%)
Dec 28, 2015
6.829
6.829
6.219
6.457
3,050,092
-0.39(-5.66%)
Dec 24, 2015
6.837
6.844
6.844
6.844
459,217
-0.02(-0.33%)
Dec 23, 2015
6.613
6.867
6.569
6.867
1,333,674
+0.25(+3.71%)
Dec 22, 2015
6.420
6.695
6.397
6.621
1,487,572
+0.19(+2.89%)
Dec 21, 2015
6.569
6.613
6.315
6.435
3,557,655
-0.11(-1.71%)
Dec 18, 2015
6.651
6.703
6.479
6.546
3,539,832
-0.17(-2.55%)
Dec 17, 2015
6.904
6.948
6.628
6.718
1,577,955
-0.16(-2.38%)
Dec 16, 2015
6.584
6.881
6.546
6.881
1,430,757
+0.31(+4.64%)
Dec 15, 2015
6.591
6.800
6.569
6.576
1,985,497
+0.00(+0.00%)
Dec 14, 2015
6.762
6.896
6.397
6.576
2,791,565
-0.19(-2.75%)
Dec 11, 2015
7.038
7.217
6.718
6.762
3,207,050
-0.40(-5.61%)
Dec 10, 2015
6.867
7.176
6.814
7.164
2,440,712
+0.31(+4.57%)
Dec 09, 2015
6.986
7.120
6.796
6.852
2,525,384
-0.18(-2.54%)
Dec 08, 2015
6.852
7.217
6.852
7.030
2,921,772
+0.01(+0.21%)
Dec 07, 2015
7.492
7.514
6.867
7.016
5,097,443
-0.46(-6.18%)
Dec 04, 2015
7.440
7.596
6.963
7.477
12,710,213
-1.50(-16.68%)
Dec 03, 2015
9.436
9.495
8.669
8.974
4,807,719
-0.42(-4.44%)
Dec 02, 2015
9.347
9.577
9.280
9.391
2,464,832
+0.05(+0.56%)
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
.