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 (%)
Dec 31, 2012
10.94
11.06
10.72
11.00
2,164,763
+0.07(+0.67%)
Dec 28, 2012
10.76
11.49
10.66
10.93
7,520,718
+0.45(+4.32%)
Dec 27, 2012
10.75
10.82
10.16
10.48
1,533,261
-0.10(-0.97%)
Dec 26, 2012
11.00
11.00
10.54
10.58
1,793,467
-0.39(-3.53%)
Dec 24, 2012
10.98
11.16
10.91
10.97
542,945
-0.07(-0.66%)
Dec 21, 2012
10.93
11.11
10.74
11.04
3,365,590
-0.02(-0.20%)
Dec 20, 2012
11.30
11.30
10.97
11.06
1,703,188
-0.16(-1.43%)
Dec 19, 2012
11.64
11.65
11.08
11.22
2,042,710
-0.37(-3.21%)
Dec 18, 2012
11.58
11.68
11.43
11.59
1,237,762
+0.15(+1.28%)
Dec 17, 2012
11.58
11.68
11.35
11.45
1,129,390
-0.08(-0.70%)
Dec 14, 2012
11.61
11.75
11.32
11.53
857,823
-0.09(-0.82%)
Dec 13, 2012
11.66
11.77
11.40
11.62
928,954
+0.01(+0.06%)
Dec 12, 2012
12.34
12.61
11.54
11.62
2,103,467
-0.28(-2.39%)
Dec 11, 2012
11.60
11.94
11.57
11.90
2,698,933
+0.41(+3.56%)
Dec 10, 2012
11.04
11.56
10.94
11.49
3,401,030
+0.75(+7.00%)
Dec 07, 2012
10.92
10.96
10.60
10.74
1,748,875
+0.08(+0.75%)
Dec 06, 2012
10.52
10.69
10.41
10.66
893,266
+0.19(+1.81%)
Dec 05, 2012
10.54
10.55
10.22
10.47
1,068,263
-0.01(-0.14%)
Dec 04, 2012
10.41
10.61
10.27
10.48
1,339,380
+0.01(+0.07%)
Nov 30, 2012
10.45
10.65
10.37
10.48
2,256,980
+0.07(+0.63%)
Nov 29, 2012
11.72
11.72
10.26
10.41
7,941,092
-1.31(-11.15%)
Nov 28, 2012
11.62
11.82
11.48
11.72
3,134,380
+0.09(+0.82%)
Nov 27, 2012
11.29
11.86
11.10
11.62
1,831,531
+0.34(+3.04%)
Nov 26, 2012
11.10
11.38
11.05
11.28
1,225,848
+0.12(+1.05%)
Nov 23, 2012
11.24
11.32
10.98
11.16
617,703
-0.01(-0.13%)
Nov 21, 2012
10.95
11.22
10.91
11.18
607,582
+0.21(+1.93%)
Nov 20, 2012
11.12
11.20
10.81
10.97
524,928
-0.15(-1.38%)
Nov 19, 2012
10.59
11.13
10.53
11.12
1,402,091
+0.77(+7.40%)
Nov 16, 2012
10.73
10.86
10.26
10.35
1,393,188
-0.38(-3.54%)
Nov 15, 2012
11.16
11.21
10.57
10.73
1,350,853
-0.46(-4.11%)
Nov 14, 2012
11.24
11.37
11.18
11.19
1,118,562
+0.00(+0.00%)
Nov 13, 2012
10.90
11.55
10.79
11.19
798,075
+0.26(+2.41%)
Nov 12, 2012
11.07
11.27
10.81
10.93
528,532
-0.10(-0.93%)
Nov 09, 2012
10.88
11.21
10.75
11.03
803,084
+0.09(+0.80%)
Nov 08, 2012
11.29
11.35
10.86
10.94
1,058,570
-0.33(-2.92%)
Nov 07, 2012
11.56
11.60
11.02
11.27
1,378,344
-0.38(-3.26%)
Nov 06, 2012
11.81
11.84
11.41
11.65
1,134,723
+0.04(+0.31%)
Nov 05, 2012
11.75
11.92
11.50
11.62
1,014,425
-0.14(-1.18%)
Nov 02, 2012
12.40
12.46
11.69
11.75
1,647,607
-0.58(-4.68%)
Nov 01, 2012
12.16
12.48
11.64
12.33
1,913,853
+0.04(+0.30%)
Oct 31, 2012
11.30
12.29
11.30
12.29
2,846,628
+1.45(+13.40%)
Oct 26, 2012
11.01
10.84
10.84
10.84
764,577
-0.14(-1.26%)
Oct 25, 2012
11.15
11.18
10.78
10.98
610,779
-0.12(-1.12%)
Oct 24, 2012
11.17
11.35
10.84
11.10
996,153
-0.08(-0.72%)
Oct 23, 2012
10.48
11.39
10.26
11.18
1,880,311
+0.23(+2.13%)
Oct 19, 2012
11.40
11.40
10.83
10.95
1,427,894
-0.47(-4.09%)
Oct 18, 2012
10.99
11.43
10.86
11.42
1,388,766
+0.39(+3.58%)
Oct 17, 2012
11.10
11.16
10.94
11.02
913,393
-0.04(-0.33%)
Oct 16, 2012
11.34
11.48
10.92
11.06
818,786
-0.25(-2.19%)
Oct 15, 2012
11.13
11.32
10.97
11.31
794,399
+0.20(+1.77%)
Oct 12, 2012
11.86
11.89
10.88
11.11
2,541,002
-0.58(-4.93%)
Oct 11, 2012
11.04
11.94
10.94
11.69
4,815,920
+0.78(+7.16%)
Oct 10, 2012
10.06
11.29
10.05
10.91
6,042,171
+0.82(+8.18%)
Oct 09, 2012
10.48
10.59
10.04
10.08
1,577,769
-0.38(-3.63%)
Oct 08, 2012
9.688
10.48
9.659
10.46
1,950,452
+0.73(+7.50%)
Oct 05, 2012
9.768
9.958
9.674
9.732
1,028,386
+0.04(+0.38%)
Oct 04, 2012
9.279
9.958
9.279
9.695
3,071,540
+0.42(+4.57%)
Oct 03, 2012
9.345
9.411
9.119
9.272
987,118
-0.09(-0.94%)
Oct 02, 2012
9.141
9.374
8.849
9.360
983,649
+0.34(+3.72%)
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
.