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 (%)
Jun 29, 2007
26.85
26.80
26.38
26.49
872,141
-0.36(-1.36%)
Jun 28, 2007
27.14
27.19
26.79
26.85
807,656
-0.34(-1.24%)
Jun 27, 2007
26.49
27.25
26.46
27.19
1,064,948
+0.71(+2.68%)
Jun 26, 2007
26.43
26.96
26.48
26.48
1,663,966
+0.05(+0.18%)
Jun 25, 2007
27.27
27.48
26.30
26.43
3,040,075
-0.63(-2.32%)
Jun 22, 2007
27.64
27.80
26.99
27.06
1,245,106
-0.69(-2.48%)
Jun 21, 2007
27.51
27.86
27.29
27.75
719,498
+0.23(+0.85%)
Jun 20, 2007
27.80
28.00
27.45
27.51
907,142
-0.16(-0.57%)
Jun 19, 2007
27.83
27.91
27.47
27.67
943,597
-0.16(-0.57%)
Jun 18, 2007
27.96
27.96
27.64
27.83
644,266
-0.14(-0.49%)
Jun 15, 2007
28.09
28.18
27.89
27.97
1,191,950
-0.09(-0.32%)
Jun 14, 2007
27.62
28.06
27.62
28.06
800,830
+0.36(+1.32%)
Jun 13, 2007
27.89
27.89
27.54
27.69
751,159
-0.11(-0.40%)
Jun 12, 2007
27.81
28.15
27.71
27.80
762,633
-0.22(-0.79%)
Jun 11, 2007
28.10
28.11
27.84
28.02
748,254
-0.12(-0.42%)
Jun 08, 2007
27.95
28.20
27.86
28.14
1,385,709
+0.21(+0.76%)
Jun 07, 2007
28.57
28.57
27.93
27.93
1,322,372
-0.65(-2.26%)
Jun 06, 2007
29.06
29.06
28.40
28.57
1,263,406
-0.59(-2.01%)
Jun 05, 2007
29.26
29.34
29.02
29.16
772,654
-0.23(-0.77%)
Jun 04, 2007
29.08
29.54
29.00
29.39
2,164,885
+0.08(+0.28%)
Jun 01, 2007
29.43
29.52
29.11
29.30
1,203,569
-0.14(-0.49%)
May 31, 2007
29.50
29.61
29.34
29.45
1,419,244
-0.02(-0.07%)
May 30, 2007
29.14
29.63
28.89
29.47
2,529,572
+0.29(+0.99%)
May 29, 2007
29.47
29.61
29.08
29.18
1,704,342
-0.25(-0.84%)
May 25, 2007
29.49
29.63
29.35
29.43
3,141,372
-0.06(-0.19%)
May 24, 2007
29.59
30.16
29.41
29.48
2,361,519
+0.55(+1.90%)
May 23, 2007
28.26
29.04
28.26
28.93
2,191,172
+0.70(+2.49%)
May 22, 2007
28.23
28.30
28.07
28.23
901,305
+0.00(+0.00%)
May 21, 2007
28.24
28.61
28.16
28.23
1,319,322
-0.01(-0.05%)
May 18, 2007
27.95
28.32
27.95
28.24
1,244,961
+0.61(+2.19%)
May 17, 2007
27.61
27.90
27.57
27.64
1,204,004
+0.03(+0.10%)
May 16, 2007
27.46
27.94
27.43
27.61
1,543,711
+0.39(+1.42%)
May 15, 2007
27.48
27.73
27.16
27.22
997,770
-0.30(-1.10%)
May 14, 2007
27.71
27.74
27.38
27.53
830,894
-0.23(-0.82%)
May 11, 2007
27.84
27.92
27.52
27.75
340,142
-0.08(-0.30%)
May 10, 2007
27.89
28.22
27.60
27.84
554,946
-0.19(-0.66%)
May 09, 2007
27.54
28.08
27.49
28.02
793,713
+0.27(+0.97%)
May 08, 2007
27.88
27.88
27.45
27.75
522,703
-0.13(-0.47%)
May 07, 2007
27.81
27.95
27.62
27.89
834,089
+0.13(+0.47%)
May 04, 2007
27.43
27.90
27.18
27.75
1,232,906
+0.43(+1.56%)
May 03, 2007
27.71
27.79
27.17
27.33
681,446
-0.38(-1.37%)
May 02, 2007
27.54
28.02
27.47
27.71
769,314
+0.13(+0.47%)
May 01, 2007
27.27
27.64
26.82
27.58
1,111,780
+0.36(+1.32%)
Apr 30, 2007
28.01
28.18
27.22
27.22
1,284,073
-0.85(-3.04%)
Apr 27, 2007
28.04
28.39
27.73
28.07
725,307
-0.12(-0.44%)
Apr 26, 2007
27.66
28.54
27.55
28.20
1,516,116
+0.52(+1.87%)
Apr 25, 2007
27.75
28.00
27.66
27.68
984,117
+0.07(+0.25%)
Apr 24, 2007
27.75
27.75
27.07
27.61
1,232,180
-0.12(-0.42%)
Apr 23, 2007
28.11
28.20
27.58
27.73
699,637
-0.50(-1.78%)
Apr 20, 2007
28.11
28.23
27.60
28.23
1,128,191
+0.42(+1.51%)
Apr 19, 2007
27.49
27.82
27.45
27.81
736,055
+0.14(+0.52%)
Apr 18, 2007
27.71
27.87
27.55
27.67
554,946
-0.21(-0.74%)
Apr 17, 2007
27.89
27.95
27.76
27.87
521,396
-0.01(-0.05%)
Apr 16, 2007
27.88
28.09
27.75
27.89
558,286
+0.04(+0.15%)
Apr 13, 2007
28.00
28.09
27.58
27.84
767,762
-0.03(-0.10%)
Apr 12, 2007
27.89
28.06
27.43
27.87
672,877
-0.01(-0.05%)
Apr 11, 2007
27.89
28.11
27.80
27.89
669,682
-0.01(-0.02%)
Apr 10, 2007
28.16
28.30
27.79
27.89
679,092
-0.27(-0.95%)
Apr 09, 2007
27.93
28.26
27.84
28.16
1,028,559
+0.25(+0.91%)
Apr 05, 2007
27.49
28.04
27.44
27.91
1,500,721
+0.50(+1.83%)
Apr 04, 2007
27.29
27.40
27.06
27.40
643,975
+0.06(+0.20%)
Apr 03, 2007
27.38
27.59
27.27
27.35
801,556
+0.13(+0.48%)
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
.