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, 2007
26.70
26.88
26.63
26.80
1,343,286
+0.01(+0.05%)
Jan 30, 2007
26.97
27.13
26.68
26.79
490,461
-0.10(-0.36%)
Jan 29, 2007
26.78
27.18
26.77
26.89
844,546
+0.09(+0.33%)
Jan 26, 2007
27.31
27.38
26.51
26.80
708,750
+0.03(+0.13%)
Jan 25, 2007
26.97
26.98
26.67
26.76
634,535
-0.21(-0.77%)
Jan 24, 2007
26.90
27.08
26.82
26.97
579,636
+0.17(+0.62%)
Jan 23, 2007
27.19
27.19
26.80
26.80
901,188
-0.40(-1.47%)
Jan 22, 2007
27.58
27.58
26.85
27.20
864,879
-0.32(-1.15%)
Jan 19, 2007
27.71
27.81
27.27
27.52
1,137,196
+0.10(+0.35%)
Jan 18, 2007
27.55
27.67
27.31
27.42
646,444
-0.28(-0.99%)
Jan 17, 2007
27.68
27.89
27.54
27.70
354,375
-0.02(-0.07%)
Jan 16, 2007
28.48
28.48
27.64
27.72
622,335
-0.63(-2.23%)
Jan 12, 2007
28.20
28.45
27.99
28.35
356,989
+0.21(+0.76%)
Jan 11, 2007
27.70
28.29
27.68
28.14
592,126
+0.47(+1.69%)
Jan 10, 2007
27.53
27.75
27.25
27.67
808,818
+0.14(+0.50%)
Jan 09, 2007
27.14
27.69
27.08
27.53
878,240
+0.33(+1.21%)
Jan 08, 2007
27.49
27.50
27.17
27.20
1,111,780
-0.37(-1.35%)
Jan 05, 2007
27.56
27.78
27.51
27.58
1,506,966
-0.02(-0.08%)
Jan 04, 2007
27.67
27.71
27.20
27.60
1,542,694
-0.14(-0.52%)
Jan 03, 2007
27.51
27.82
27.36
27.74
1,023,476
+0.40(+1.46%)
Dec 29, 2006
27.42
27.66
27.24
27.34
871,414
-0.14(-0.53%)
Dec 28, 2006
27.65
27.71
27.38
27.49
461,849
-0.26(-0.94%)
Dec 27, 2006
27.70
27.81
27.55
27.75
286,985
+0.12(+0.42%)
Dec 26, 2006
27.75
27.75
27.38
27.63
599,242
-0.10(-0.37%)
Dec 22, 2006
27.78
27.86
27.40
27.73
660,241
+0.04(+0.15%)
Dec 21, 2006
28.26
28.31
27.66
27.69
898,138
-0.32(-1.16%)
Dec 20, 2006
28.01
28.14
27.89
28.02
1,101,613
+0.08(+0.30%)
Dec 19, 2006
28.23
28.23
27.61
27.93
1,187,447
-0.39(-1.36%)
Dec 18, 2006
28.64
28.69
28.26
28.32
907,433
-0.15(-0.53%)
Dec 15, 2006
28.88
29.06
28.37
28.47
1,370,154
-0.21(-0.74%)
Dec 14, 2006
28.51
28.85
28.48
28.68
1,148,524
+0.16(+0.56%)
Dec 13, 2006
28.68
28.71
28.13
28.53
1,437,834
-0.10(-0.34%)
Dec 12, 2006
28.51
28.70
28.40
28.62
980,486
+0.05(+0.17%)
Dec 11, 2006
28.59
28.77
28.35
28.57
636,278
-0.01(-0.05%)
Dec 08, 2006
28.63
28.86
28.42
28.59
483,490
-0.03(-0.12%)
Dec 07, 2006
28.93
29.16
28.55
28.62
829,296
-0.28(-0.95%)
Dec 06, 2006
28.92
29.07
28.41
28.90
2,727,383
+1.26(+4.56%)
Dec 05, 2006
27.85
28.05
27.46
27.64
1,020,426
-0.21(-0.74%)
Dec 04, 2006
27.22
28.10
27.22
27.84
1,235,811
+0.69(+2.54%)
Dec 01, 2006
27.16
27.71
26.89
27.16
1,301,312
-0.40(-1.45%)
Nov 30, 2006
27.35
27.69
27.14
27.56
1,482,276
+0.31(+1.14%)
Nov 29, 2006
27.06
27.33
27.06
27.25
1,195,871
+0.23(+0.87%)
Nov 28, 2006
26.75
27.19
26.67
27.01
1,507,838
+0.17(+0.64%)
Nov 27, 2006
27.78
27.78
26.59
26.84
1,501,157
-0.48(-1.76%)
Nov 24, 2006
27.17
27.40
26.99
27.32
357,425
-0.09(-0.33%)
Nov 22, 2006
27.18
27.53
27.08
27.41
1,823,435
+0.32(+1.19%)
Nov 21, 2006
26.37
27.14
26.37
27.09
2,104,176
+0.80(+3.04%)
Nov 20, 2006
27.27
27.27
26.18
26.29
2,434,733
-0.66(-2.45%)
Nov 17, 2006
27.79
27.80
26.89
26.95
2,673,355
-0.87(-3.12%)
Nov 16, 2006
29.61
29.61
27.50
27.82
3,709,613
-1.54(-5.23%)
Nov 15, 2006
29.70
29.82
29.26
29.35
1,551,408
-0.34(-1.16%)
Nov 14, 2006
29.33
29.73
29.12
29.70
1,218,964
+0.74(+2.54%)
Nov 13, 2006
29.16
29.59
28.90
28.96
1,243,944
-0.14(-0.50%)
Nov 10, 2006
29.08
29.19
28.75
29.10
722,693
+0.16(+0.55%)
Nov 09, 2006
28.70
29.93
28.70
28.95
1,902,879
-0.10(-0.33%)
Nov 08, 2006
28.64
29.17
28.41
29.04
599,533
+0.35(+1.22%)
Nov 07, 2006
28.88
29.13
28.65
28.69
745,785
-0.02(-0.07%)
Nov 06, 2006
28.33
28.77
28.22
28.71
686,965
+0.78(+2.79%)
Nov 03, 2006
28.21
28.37
27.71
27.93
736,055
-0.14(-0.49%)
Nov 02, 2006
28.05
28.41
27.76
28.07
880,709
-0.15(-0.54%)
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
.