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 30, 2005
29.21
29.55
28.97
29.38
800,975
+0.17(+0.59%)
Dec 29, 2005
29.47
29.61
29.15
29.21
636,859
-0.25(-0.86%)
Dec 28, 2005
29.23
29.73
29.23
29.46
495,254
+0.20(+0.68%)
Dec 27, 2005
29.62
29.76
29.26
29.26
375,434
-0.26(-0.89%)
Dec 23, 2005
29.46
29.70
29.43
29.52
257,793
+0.10(+0.33%)
Dec 22, 2005
29.35
29.58
29.26
29.43
597,935
+0.03(+0.12%)
Dec 21, 2005
29.19
29.85
29.12
29.39
755,807
+0.36(+1.26%)
Dec 20, 2005
29.01
29.26
28.71
29.03
690,160
+0.03(+0.10%)
Dec 19, 2005
29.44
29.72
28.97
29.00
859,941
-0.44(-1.50%)
Dec 16, 2005
30.19
30.28
29.41
29.44
1,042,938
-0.29(-0.97%)
Dec 15, 2005
29.10
29.81
28.86
29.73
1,435,801
+0.60(+2.06%)
Dec 14, 2005
28.99
29.22
28.86
29.13
904,673
-0.03(-0.09%)
Dec 13, 2005
28.84
29.16
28.55
29.16
714,414
+0.26(+0.91%)
Dec 12, 2005
29.03
29.48
28.78
28.90
888,407
-0.09(-0.31%)
Dec 09, 2005
28.73
29.00
28.38
28.99
639,763
+0.21(+0.74%)
Dec 08, 2005
28.64
28.86
28.43
28.77
751,450
+0.27(+0.94%)
Dec 07, 2005
28.75
28.91
28.13
28.51
884,631
-0.43(-1.50%)
Dec 06, 2005
28.69
29.10
28.64
28.94
1,562,156
+0.25(+0.89%)
Dec 05, 2005
28.44
28.88
28.09
28.68
1,419,680
-0.01(-0.05%)
Dec 02, 2005
28.61
28.91
28.49
28.70
569,905
+0.00(+0.00%)
Dec 01, 2005
27.78
28.85
27.78
28.70
1,168,712
+0.92(+3.32%)
Nov 30, 2005
28.10
28.50
27.75
27.78
1,104,227
-0.09(-0.32%)
Nov 29, 2005
28.11
28.30
27.80
27.86
1,202,552
+0.00(+0.00%)
Nov 28, 2005
28.88
28.91
27.80
27.86
1,030,157
-0.81(-2.81%)
Nov 25, 2005
28.46
28.75
28.13
28.67
282,338
+0.16(+0.56%)
Nov 23, 2005
28.75
28.92
28.46
28.51
749,707
-0.05(-0.19%)
Nov 22, 2005
28.27
28.61
27.93
28.57
914,259
+0.30(+1.05%)
Nov 21, 2005
27.33
28.28
27.33
28.27
1,093,916
+0.67(+2.45%)
Nov 18, 2005
27.87
27.87
27.33
27.60
810,270
+0.07(+0.25%)
Nov 17, 2005
27.61
28.35
27.13
27.53
1,754,593
+1.05(+3.98%)
Nov 16, 2005
25.90
26.48
25.79
26.47
620,883
+0.65(+2.53%)
Nov 15, 2005
26.37
26.41
25.79
25.82
683,624
-0.61(-2.29%)
Nov 14, 2005
26.52
26.52
26.30
26.43
580,943
-0.13(-0.49%)
Nov 11, 2005
26.16
26.70
26.07
26.56
512,827
+0.52(+1.98%)
Nov 10, 2005
26.06
26.11
25.68
26.04
635,261
+0.03(+0.13%)
Nov 09, 2005
25.94
26.21
25.37
26.01
518,346
+0.01(+0.05%)
Nov 08, 2005
26.25
26.29
25.79
25.99
524,591
-0.40(-1.51%)
Nov 07, 2005
26.16
26.76
26.04
26.39
1,001,255
+0.58(+2.24%)
Nov 04, 2005
25.87
25.88
25.58
25.81
592,562
-0.06(-0.21%)
Nov 03, 2005
25.77
26.13
25.71
25.87
1,271,249
+0.36(+1.43%)
Nov 02, 2005
24.50
25.52
24.48
25.50
1,212,573
+1.01(+4.10%)
Nov 01, 2005
24.67
24.77
24.37
24.50
753,338
-0.40(-1.60%)
Oct 31, 2005
24.31
25.07
24.31
24.90
1,218,818
+0.65(+2.70%)
Oct 28, 2005
23.84
24.28
23.47
24.24
958,120
+0.63(+2.68%)
Oct 27, 2005
24.22
24.24
23.55
23.61
1,004,160
-0.61(-2.50%)
Oct 26, 2005
24.76
25.07
24.22
24.22
1,272,120
-0.85(-3.41%)
Oct 25, 2005
25.37
25.37
24.88
25.07
506,872
-0.39(-1.51%)
Oct 24, 2005
24.93
25.54
24.83
25.46
542,310
+0.56(+2.27%)
Oct 21, 2005
25.54
26.12
24.87
24.89
1,155,641
-0.21(-0.85%)
Oct 20, 2005
25.23
25.70
25.07
25.10
1,317,288
-0.19(-0.74%)
Oct 19, 2005
24.62
25.29
24.24
25.29
1,080,118
+0.76(+3.09%)
Oct 18, 2005
24.79
25.03
24.26
24.53
1,442,336
-0.67(-2.65%)
Oct 17, 2005
25.27
25.65
24.89
25.20
669,391
-0.34(-1.35%)
Oct 14, 2005
25.54
25.73
25.12
25.54
660,241
+0.29(+1.15%)
Oct 13, 2005
24.71
25.38
24.71
25.26
930,816
+0.55(+2.23%)
Oct 12, 2005
24.90
24.90
23.89
24.70
1,322,807
-0.20(-0.80%)
Oct 11, 2005
25.12
25.41
24.89
24.90
688,562
-0.23(-0.93%)
Oct 10, 2005
25.82
25.92
25.04
25.14
664,744
-0.68(-2.64%)
Oct 07, 2005
25.60
26.05
25.60
25.82
520,815
+0.22(+0.86%)
Oct 06, 2005
25.51
26.03
25.41
25.60
867,493
+0.10(+0.38%)
Oct 05, 2005
26.20
26.20
25.50
25.50
679,994
-0.62(-2.37%)
Oct 04, 2005
26.10
26.38
26.06
26.12
567,000
+0.14(+0.56%)
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
.