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, 2010
10.26
10.47
8.814
10.07
4,329,118
-0.61(-5.72%)
Nov 29, 2010
10.69
10.90
10.65
10.68
556,155
-0.09(-0.80%)
Nov 26, 2010
11.01
11.08
10.74
10.77
219,163
-0.27(-2.47%)
Nov 24, 2010
10.68
11.04
11.04
11.04
438,241
+0.32(+3.02%)
Nov 23, 2010
10.88
10.90
10.64
10.72
472,636
-0.19(-1.71%)
Nov 22, 2010
10.95
11.29
10.70
10.90
529,854
+0.02(+0.20%)
Nov 19, 2010
10.80
10.90
10.65
10.88
395,338
+0.06(+0.53%)
Nov 18, 2010
10.77
11.16
10.75
10.83
695,789
+0.15(+1.41%)
Nov 17, 2010
10.35
10.80
10.20
10.67
457,073
+0.32(+3.12%)
Nov 16, 2010
10.49
10.69
10.25
10.35
569,999
-0.22(-2.11%)
Nov 15, 2010
10.57
10.80
10.55
10.57
352,484
+0.06(+0.55%)
Nov 12, 2010
10.60
10.80
10.49
10.52
329,058
-0.17(-1.55%)
Nov 11, 2010
10.49
10.88
10.44
10.68
355,059
+0.06(+0.61%)
Nov 10, 2010
10.58
10.62
10.37
10.62
448,145
+0.07(+0.68%)
Nov 09, 2010
10.77
10.81
10.46
10.55
427,419
-0.06(-0.61%)
Nov 08, 2010
10.57
10.76
10.37
10.61
397,784
+0.04(+0.34%)
Nov 05, 2010
11.29
11.49
10.32
10.57
1,632,088
-0.75(-6.66%)
Nov 04, 2010
10.98
11.34
10.86
11.33
1,022,665
+0.55(+5.06%)
Nov 03, 2010
10.78
10.85
10.53
10.78
424,644
+0.03(+0.27%)
Nov 02, 2010
10.71
10.78
10.58
10.75
455,322
+0.23(+2.18%)
Nov 01, 2010
10.81
10.84
10.45
10.52
504,478
-0.24(-2.20%)
Oct 29, 2010
10.70
10.78
10.52
10.76
495,993
+0.05(+0.47%)
Oct 28, 2010
10.76
10.81
10.51
10.71
702,258
-0.02(-0.20%)
Oct 27, 2010
10.81
10.86
10.65
10.73
411,976
-0.17(-1.52%)
Oct 25, 2010
10.84
11.02
10.75
10.90
419,843
+0.11(+1.07%)
Oct 22, 2010
10.80
10.96
10.70
10.78
365,883
-0.01(-0.13%)
Oct 21, 2010
11.06
11.06
10.55
10.80
608,685
+0.05(+0.47%)
Oct 20, 2010
11.06
11.11
10.72
10.75
860,861
-0.28(-2.54%)
Oct 19, 2010
11.06
11.26
10.96
11.03
565,642
-0.19(-1.73%)
Oct 18, 2010
11.01
11.27
10.97
11.22
451,644
+0.26(+2.36%)
Oct 15, 2010
11.46
11.52
10.85
10.96
979,839
-0.25(-2.24%)
Oct 14, 2010
11.57
11.77
11.17
11.21
1,291,005
-0.31(-2.68%)
Oct 13, 2010
11.95
11.95
11.49
11.52
866,309
-0.14(-1.23%)
Oct 12, 2010
12.21
12.21
11.63
11.67
829,368
-0.49(-4.02%)
Oct 11, 2010
12.06
12.26
11.90
12.15
447,639
+0.15(+1.26%)
Oct 08, 2010
12.00
12.19
11.86
12.00
589,257
+0.07(+0.60%)
Oct 07, 2010
11.72
12.12
11.68
11.93
1,201
+0.24(+2.03%)
Oct 06, 2010
11.91
11.91
11.56
11.69
479,476
+0.03(+0.25%)
Oct 05, 2010
11.20
11.74
11.10
11.67
1,245,656
+0.27(+2.33%)
Oct 04, 2010
11.59
11.75
11.35
11.40
568,664
-0.20(-1.73%)
Oct 01, 2010
11.60
11.85
11.53
11.60
415,901
-0.05(-0.39%)
Sep 30, 2010
11.65
11.92
11.57
11.65
3,030
-0.16(-1.38%)
Sep 29, 2010
11.78
11.85
11.64
11.81
529,576
-0.04(-0.30%)
Sep 28, 2010
11.84
12.07
11.42
11.85
1,252,162
+0.03(+0.24%)
Sep 27, 2010
12.34
12.34
11.75
11.82
770,026
-0.40(-3.24%)
Sep 24, 2010
12.39
12.51
12.17
12.21
765,366
+0.04(+0.29%)
Sep 23, 2010
12.13
12.56
11.97
12.18
2,078
-0.10(-0.82%)
Sep 22, 2010
12.63
12.87
12.03
12.28
1,110,816
-0.45(-3.50%)
Sep 21, 2010
11.64
12.87
11.60
12.72
2,044,824
+1.09(+9.39%)
Sep 20, 2010
11.48
11.67
11.43
11.63
1,050,056
+0.22(+1.95%)
Sep 17, 2010
11.41
11.80
11.28
11.41
5,676,104
-0.01(-0.13%)
Sep 15, 2010
11.13
11.47
10.99
11.42
1,062,814
+0.02(+0.19%)
Sep 14, 2010
11.24
11.54
11.24
11.40
1,419,991
+0.16(+1.41%)
Sep 13, 2010
11.13
11.37
11.05
11.24
1,166,298
+0.30(+2.76%)
Sep 10, 2010
11.15
11.28
10.85
10.94
780,239
-0.12(-1.10%)
Sep 09, 2010
11.24
11.39
10.92
11.06
668,090
+0.02(+0.19%)
Sep 08, 2010
11.29
11.67
11.01
11.04
892,615
-0.18(-1.60%)
Sep 07, 2010
11.44
11.49
11.18
11.22
1,691
-0.35(-3.04%)
Sep 03, 2010
11.66
11.93
11.52
11.57
1,168,935
+0.18(+1.62%)
Sep 02, 2010
11.59
11.67
10.95
11.39
853
+0.33(+3.01%)
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
.