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 (%)
Apr 30, 2008
22.71
23.04
22.02
22.23
1,704,272
-0.39(-1.74%)
Apr 29, 2008
22.56
22.93
22.09
22.62
1,003,973
+0.06(+0.24%)
Apr 28, 2008
22.05
22.86
21.86
22.56
931,093
+0.40(+1.80%)
Apr 25, 2008
22.13
22.71
21.59
22.16
1,046,819
+0.14(+0.66%)
Apr 24, 2008
21.10
22.25
21.02
22.02
1,543,563
+1.01(+4.78%)
Apr 23, 2008
20.93
21.17
20.49
21.01
770,881
+0.14(+0.69%)
Apr 22, 2008
21.52
21.52
20.61
20.87
1,088,767
-0.86(-3.96%)
Apr 21, 2008
21.28
21.82
21.27
21.73
1,211,013
+0.26(+1.22%)
Apr 18, 2008
21.85
22.07
21.27
21.47
1,408,595
+0.27(+1.27%)
Apr 17, 2008
21.26
21.59
21.01
21.20
874,559
-0.11(-0.52%)
Apr 16, 2008
21.32
21.61
21.14
21.31
755,966
+0.17(+0.81%)
Apr 15, 2008
21.11
21.19
20.70
21.14
990,946
+0.08(+0.39%)
Apr 14, 2008
21.24
21.51
21.01
21.06
856,080
-0.14(-0.68%)
Apr 11, 2008
21.59
21.83
21.20
21.20
964,457
-0.61(-2.81%)
Apr 10, 2008
21.23
22.29
21.18
21.81
1,353,642
+0.62(+2.92%)
Apr 09, 2008
21.52
21.81
21.01
21.19
1,224,099
-0.44(-2.04%)
Apr 08, 2008
21.84
22.28
21.51
21.63
1,761,132
-0.32(-1.44%)
Apr 07, 2008
22.01
22.46
21.87
21.95
1,508,542
+0.01(+0.03%)
Apr 04, 2008
21.61
22.11
21.30
21.94
2,143,072
+0.30(+1.37%)
Apr 03, 2008
21.28
21.75
21.18
21.65
1,758,616
+0.18(+0.83%)
Apr 02, 2008
21.52
21.66
21.06
21.47
2,206,592
-0.01(-0.06%)
Apr 01, 2008
21.10
21.70
21.06
21.48
3,554,685
+0.38(+1.79%)
Mar 31, 2008
21.34
21.47
20.65
21.10
4,098,095
-0.12(-0.58%)
Mar 28, 2008
22.41
22.47
21.17
21.23
2,548,134
-1.20(-5.34%)
Mar 27, 2008
22.96
23.13
22.18
22.43
2,097,664
-0.57(-2.49%)
Mar 26, 2008
22.26
23.12
21.82
23.00
2,621,393
+0.74(+3.31%)
Mar 25, 2008
22.63
22.75
21.93
22.26
2,803,666
-0.53(-2.33%)
Mar 24, 2008
20.68
23.02
20.68
22.79
4,144,093
+1.95(+9.35%)
Mar 21, 2008
20.48
21.34
19.28
20.84
4,998,649
+0.00(+0.00%)
Mar 20, 2008
20.48
21.34
19.28
20.84
4,998,649
+1.56(+8.11%)
Mar 19, 2008
20.25
20.44
19.28
19.28
3,080,232
-0.91(-4.50%)
Mar 18, 2008
19.93
20.46
19.71
20.19
2,364,424
+0.65(+3.31%)
Mar 17, 2008
18.93
20.08
18.93
19.54
2,325,539
+0.14(+0.75%)
Mar 14, 2008
19.79
19.84
18.94
19.40
2,115,715
-0.39(-1.98%)
Mar 13, 2008
18.36
19.91
18.24
19.79
2,567,657
+1.16(+6.21%)
Mar 12, 2008
19.11
19.35
18.60
18.63
2,018,850
-0.36(-1.92%)
Mar 11, 2008
19.10
19.42
18.43
19.00
2,209,501
+0.30(+1.58%)
Mar 10, 2008
18.51
19.02
18.25
18.70
2,527,851
+0.38(+2.07%)
Mar 07, 2008
18.03
18.70
17.77
18.32
2,297,751
+0.24(+1.33%)
Mar 06, 2008
18.59
18.79
18.03
18.08
4,140,841
-0.65(-3.46%)
Mar 05, 2008
18.37
19.11
18.31
18.73
2,528,060
+0.17(+0.93%)
Mar 04, 2008
17.45
18.89
17.22
18.56
5,318,785
-0.95(-4.87%)
Mar 03, 2008
19.40
19.88
18.78
19.51
1,496,074
+0.14(+0.75%)
Feb 29, 2008
20.06
20.14
19.33
19.36
1,219,145
-0.87(-4.32%)
Feb 28, 2008
20.81
20.81
19.99
20.24
883,572
-0.72(-3.45%)
Feb 27, 2008
20.88
21.31
20.68
20.96
731,124
-0.05(-0.23%)
Feb 26, 2008
20.06
21.20
20.06
21.01
1,182,239
+0.60(+2.94%)
Feb 25, 2008
20.01
20.57
19.77
20.41
1,294,209
+0.34(+1.72%)
Feb 22, 2008
20.09
20.15
19.51
20.06
1,555,693
+0.07(+0.34%)
Feb 21, 2008
20.56
20.78
19.95
20.00
1,078,149
-0.53(-2.58%)
Feb 20, 2008
20.04
20.67
19.91
20.53
1,578,713
+0.43(+2.12%)
Feb 19, 2008
20.61
20.72
19.88
20.10
1,047,988
-0.30(-1.45%)
Feb 18, 2008
20.53
20.53
19.95
20.39
0
+0.00(+0.00%)
Feb 15, 2008
20.53
20.53
19.95
20.39
1,393,338
-0.21(-1.00%)
Feb 14, 2008
21.32
21.39
20.42
20.60
1,165,909
-0.66(-3.11%)
Feb 13, 2008
21.14
21.43
20.79
21.26
1,258,032
+0.25(+1.18%)
Feb 12, 2008
21.70
22.12
20.61
21.01
1,353,034
-0.66(-3.05%)
Feb 11, 2008
20.92
21.74
20.39
21.68
1,535,733
+0.74(+3.55%)
Feb 08, 2008
21.17
21.61
20.77
20.93
996,686
-0.25(-1.17%)
Feb 07, 2008
20.52
21.54
20.33
21.18
1,381,192
+0.58(+2.81%)
Feb 06, 2008
20.46
21.26
20.36
20.60
2,475,715
+0.30(+1.46%)
Feb 05, 2008
20.30
21.71
20.14
20.30
2,877,086
-2.44(-10.74%)
Feb 04, 2008
23.33
23.42
21.90
22.75
2,076,423
-0.68(-2.91%)
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
.