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 (%)
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%)
Oct 01, 2012
9.411
9.411
8.980
9.024
1,592,748
-0.31(-3.29%)
Sep 28, 2012
9.476
9.476
9.235
9.330
751,295
-0.12(-1.24%)
Sep 27, 2012
9.491
9.630
9.287
9.447
1,260,343
-0.04(-0.38%)
Sep 26, 2012
9.068
9.564
8.849
9.484
1,537,066
+0.53(+5.95%)
Sep 25, 2012
9.411
9.936
8.878
8.951
2,586,632
-0.34(-3.69%)
Sep 24, 2012
8.710
9.367
8.710
9.294
1,510,496
+0.58(+6.62%)
Sep 21, 2012
8.819
8.907
8.593
8.717
2,574,201
-0.03(-0.33%)
Sep 20, 2012
8.907
9.016
8.695
8.746
1,174,696
-0.20(-2.20%)
Sep 19, 2012
9.024
9.104
8.870
8.943
955,606
-0.01(-0.08%)
Sep 18, 2012
9.133
9.192
8.943
8.951
689,752
-0.22(-2.39%)
Sep 17, 2012
9.104
9.308
9.060
9.170
687,600
+0.04(+0.48%)
Sep 14, 2012
8.943
9.176
8.856
9.126
2,002,704
+0.17(+1.87%)
Sep 13, 2012
8.257
9.038
8.155
8.958
2,272,714
+0.55(+6.51%)
Sep 12, 2012
8.374
8.476
8.297
8.410
1,366,819
+0.00(+0.00%)
Sep 11, 2012
8.272
8.509
8.255
8.410
1,340,614
+0.16(+1.95%)
Sep 10, 2012
8.491
8.608
8.250
8.250
1,429,959
-0.23(-2.75%)
Sep 07, 2012
8.856
8.936
8.454
8.483
1,459,903
-0.33(-3.73%)
Sep 06, 2012
8.724
9.031
8.710
8.812
1,986,568
+0.14(+1.60%)
Sep 05, 2012
8.651
8.870
8.556
8.673
1,108,029
+0.04(+0.51%)
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
.