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, 2003
17.35
17.64
17.07
17.50
689,724
+0.14(+0.83%)
Sep 29, 2003
17.34
17.50
17.25
17.35
510,503
+0.08(+0.44%)
Sep 26, 2003
17.45
17.51
17.24
17.28
370,351
-0.25(-1.41%)
Sep 25, 2003
17.68
17.78
17.44
17.52
388,505
-0.05(-0.27%)
Sep 24, 2003
17.80
17.90
17.59
17.57
914,404
-0.21(-1.16%)
Sep 23, 2003
17.82
17.94
17.74
17.78
610,861
-0.06(-0.31%)
Sep 22, 2003
18.28
18.18
17.77
17.83
410,291
-0.45(-2.45%)
Sep 19, 2003
18.32
18.36
18.23
18.28
454,007
-0.08(-0.45%)
Sep 18, 2003
18.28
18.35
18.24
18.36
317,921
+0.08(+0.45%)
Sep 17, 2003
18.18
18.26
18.12
18.28
340,577
+0.16(+0.87%)
Sep 16, 2003
18.07
18.18
17.90
18.12
857,181
+0.05(+0.27%)
Sep 15, 2003
17.80
18.12
17.76
18.07
521,251
+0.38(+2.14%)
Sep 12, 2003
17.61
17.72
17.42
17.70
653,561
+0.00(+0.00%)
Sep 11, 2003
17.49
17.87
17.49
17.70
536,065
+0.19(+1.10%)
Sep 10, 2003
17.51
17.79
17.45
17.50
652,254
-0.12(-0.70%)
Sep 09, 2003
17.81
17.82
17.56
17.63
815,934
-0.28(-1.54%)
Sep 08, 2003
18.11
18.22
17.89
17.90
862,265
-0.05(-0.27%)
Sep 05, 2003
18.42
18.45
17.92
17.95
1,298,989
-0.54(-2.94%)
Sep 04, 2003
18.52
18.70
18.47
18.49
915,276
-0.05(-0.26%)
Sep 03, 2003
18.32
18.68
18.28
18.54
956,668
+0.34(+1.89%)
Sep 02, 2003
18.04
18.25
18.01
18.20
712,236
+0.16(+0.88%)
Aug 29, 2003
17.80
18.08
17.73
18.04
634,680
+0.24(+1.35%)
Aug 28, 2003
17.14
17.80
17.12
17.80
1,243,944
+0.65(+3.82%)
Aug 27, 2003
17.47
17.47
17.11
17.14
1,792,355
-0.32(-1.81%)
Aug 26, 2003
17.80
17.83
17.42
17.46
891,893
-0.45(-2.50%)
Aug 25, 2003
17.70
18.13
17.70
17.91
799,813
+0.30(+1.68%)
Aug 22, 2003
18.25
18.25
17.56
17.61
1,352,145
-0.30(-1.65%)
Aug 21, 2003
18.80
18.80
17.73
17.91
3,037,897
-0.17(-0.91%)
Aug 20, 2003
17.89
18.12
17.80
18.07
713,543
+0.18(+1.00%)
Aug 19, 2003
17.37
18.08
17.37
17.89
1,129,353
+0.50(+2.85%)
Aug 18, 2003
17.32
17.56
17.30
17.40
676,944
+0.17(+0.96%)
Aug 15, 2003
17.08
17.35
17.08
17.23
261,860
+0.12(+0.68%)
Aug 14, 2003
17.01
17.14
16.94
17.12
417,988
+0.16(+0.93%)
Aug 13, 2003
16.85
16.96
16.77
16.96
834,089
+0.18(+1.07%)
Aug 12, 2003
16.59
16.78
16.39
16.78
283,209
+0.32(+1.97%)
Aug 11, 2003
16.28
16.64
16.15
16.46
625,675
+0.28(+1.75%)
Aug 08, 2003
15.97
16.18
15.84
16.17
882,888
+0.19(+1.21%)
Aug 07, 2003
15.97
16.06
15.74
15.98
557,560
-0.03(-0.17%)
Aug 06, 2003
15.63
16.06
15.63
16.01
814,918
+0.40(+2.56%)
Aug 05, 2003
16.18
16.19
15.57
15.61
642,377
-0.63(-3.86%)
Aug 04, 2003
16.23
16.35
15.89
16.24
823,632
+0.10(+0.64%)
Aug 01, 2003
16.55
16.55
15.91
16.13
1,305,524
-0.34(-2.09%)
Jul 31, 2003
17.05
17.05
16.46
16.48
1,371,316
-0.59(-3.47%)
Jul 30, 2003
17.21
17.41
16.94
17.07
1,248,011
-0.36(-2.09%)
Jul 29, 2003
17.49
17.56
17.23
17.43
379,501
-0.12(-0.71%)
Jul 28, 2003
17.39
17.56
17.29
17.56
622,480
+0.23(+1.31%)
Jul 25, 2003
17.19
17.45
17.06
17.33
977,001
+0.14(+0.80%)
Jul 24, 2003
17.56
17.73
17.19
17.19
723,710
-0.28(-1.62%)
Jul 23, 2003
17.56
17.56
17.23
17.48
648,768
-0.09(-0.51%)
Jul 22, 2003
17.33
17.56
17.12
17.56
791,099
+0.23(+1.35%)
Jul 21, 2003
17.28
17.36
17.03
17.33
1,017,522
+0.05(+0.28%)
Jul 18, 2003
17.21
17.32
17.08
17.28
626,256
+0.21(+1.21%)
Jul 17, 2003
17.21
17.41
17.04
17.08
1,521,345
-0.23(-1.31%)
Jul 16, 2003
17.56
17.56
17.23
17.30
753,192
-0.25(-1.45%)
Jul 15, 2003
17.49
17.72
17.37
17.56
962,622
+0.17(+0.99%)
Jul 14, 2003
17.21
17.58
17.14
17.39
1,751,834
+0.25(+1.49%)
Jul 11, 2003
16.82
17.19
16.81
17.13
1,194,709
+0.45(+2.68%)
Jul 10, 2003
16.89
17.03
16.56
16.68
868,074
-0.21(-1.22%)
Jul 09, 2003
16.83
16.97
16.72
16.89
1,200,809
+0.18(+1.07%)
Jul 08, 2003
16.36
16.77
16.28
16.71
741,138
+0.22(+1.34%)
Jul 07, 2003
16.25
16.52
16.21
16.49
1,103,792
+0.34(+2.13%)
Jul 03, 2003
15.91
16.25
15.87
16.15
715,867
+0.16(+0.99%)
Jul 02, 2003
15.84
16.06
15.80
15.99
710,057
+0.12(+0.78%)
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
.