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 (%)
Feb 26, 2010
13.94
13.99
13.78
13.82
1,264,967
-0.08(-0.54%)
Feb 25, 2010
14.14
14.28
13.77
13.89
1,061,328
-0.36(-2.51%)
Feb 24, 2010
13.93
14.63
13.93
14.25
1,362,252
+0.32(+2.32%)
Feb 23, 2010
14.18
14.54
13.87
13.93
3,007,842
-0.88(-5.95%)
Feb 22, 2010
14.93
15.04
14.75
14.81
1,112,474
-0.12(-0.78%)
Feb 19, 2010
14.82
15.00
14.60
14.93
1,041,767
+0.05(+0.32%)
Feb 18, 2010
14.80
14.89
14.51
14.88
1,346,527
+0.00(+0.00%)
Feb 17, 2010
14.60
15.33
14.54
14.88
2,420,941
+0.28(+1.93%)
Feb 16, 2010
14.72
15.04
14.47
14.60
1,633,852
+0.14(+1.00%)
Feb 12, 2010
14.15
14.45
14.45
14.45
2,314,042
+0.13(+0.91%)
Feb 11, 2010
13.89
14.34
13.80
14.32
1,500,445
+0.33(+2.36%)
Feb 10, 2010
13.61
14.16
13.61
13.99
1,642,846
+0.39(+2.89%)
Feb 09, 2010
13.75
13.76
13.39
13.60
1,025,369
+0.19(+1.44%)
Feb 08, 2010
13.66
13.66
13.29
13.41
1,553,601
-0.27(-1.96%)
Feb 05, 2010
13.00
13.72
12.88
13.67
1,863,307
+0.67(+5.14%)
Feb 04, 2010
13.50
13.52
12.92
13.01
2,495,385
-0.59(-4.31%)
Feb 03, 2010
13.20
13.65
12.94
13.59
2,860,184
+0.23(+1.75%)
Feb 02, 2010
14.34
14.36
13.11
13.36
8,745,865
+1.06(+8.59%)
Feb 01, 2010
12.19
12.39
12.01
12.30
2,889,206
+0.27(+2.20%)
Jan 29, 2010
12.39
12.39
11.87
12.04
2,133,576
-0.22(-1.80%)
Jan 28, 2010
12.48
12.56
12.26
12.26
1,612,251
-0.19(-1.49%)
Jan 27, 2010
13.56
13.56
12.19
12.44
5,201,687
-1.12(-8.27%)
Jan 26, 2010
12.08
14.28
12.08
13.56
13,291,955
+1.60(+13.35%)
Jan 25, 2010
12.51
12.51
11.83
11.97
2,490,144
-0.43(-3.44%)
Jan 22, 2010
12.59
12.72
12.27
12.39
2,230,528
-0.22(-1.75%)
Jan 21, 2010
12.72
12.72
12.22
12.61
2,589,907
-0.08(-0.60%)
Jan 20, 2010
12.61
12.91
12.40
12.69
2,420,353
-0.01(-0.11%)
Jan 19, 2010
12.39
12.75
12.19
12.70
2,518,383
+0.32(+2.61%)
Jan 15, 2010
12.72
12.38
12.38
12.38
2,332,487
-0.14(-1.10%)
Jan 14, 2010
13.01
13.01
12.46
12.52
1,702,319
-0.43(-3.30%)
Jan 13, 2010
12.46
12.98
12.39
12.94
2,707,671
+0.55(+4.45%)
Jan 12, 2010
12.61
12.68
12.21
12.39
1,967,230
-0.10(-0.77%)
Jan 11, 2010
12.59
12.66
12.13
12.49
2,684,242
-0.11(-0.87%)
Jan 08, 2010
12.85
12.85
12.45
12.60
1,828,360
-0.28(-2.14%)
Jan 07, 2010
12.91
13.21
12.81
12.88
1,570,577
-0.34(-2.55%)
Jan 06, 2010
13.29
13.42
13.05
13.21
1,022,457
-0.06(-0.42%)
Jan 05, 2010
13.32
13.63
13.19
13.27
1,676,972
+0.06(+0.42%)
Jan 04, 2010
13.24
13.36
13.12
13.21
1,156,803
+0.08(+0.63%)
Dec 31, 2009
13.02
13.13
13.13
13.13
3,066,944
+0.12(+0.90%)
Dec 30, 2009
12.79
13.05
12.78
13.01
1,322,581
+0.14(+1.07%)
Dec 29, 2009
13.14
13.23
12.74
12.88
1,827,720
-0.25(-1.89%)
Dec 28, 2009
13.33
13.43
12.97
13.12
1,238,473
-0.19(-1.40%)
Dec 24, 2009
13.26
13.42
13.07
13.31
625,190
+0.14(+1.10%)
Dec 23, 2009
13.09
13.21
12.98
13.16
1,276,657
+0.06(+0.47%)
Dec 22, 2009
13.21
13.42
12.94
13.10
1,621,151
+0.06(+0.47%)
Dec 21, 2009
12.78
13.25
12.64
13.04
1,860,997
+0.38(+2.99%)
Dec 18, 2009
12.80
13.03
12.61
12.66
3,017,275
-0.12(-0.97%)
Dec 17, 2009
13.23
13.35
12.71
12.79
3,166,567
-0.43(-3.23%)
Dec 16, 2009
13.37
13.38
13.15
13.21
2,149,771
+0.01(+0.05%)
Dec 15, 2009
13.43
13.71
12.99
13.21
2,611,026
-0.17(-1.24%)
Dec 14, 2009
13.43
13.44
13.31
13.37
1,844,526
-0.13(-0.97%)
Dec 11, 2009
13.60
13.85
13.33
13.50
2,294,689
+0.03(+0.26%)
Dec 10, 2009
13.77
13.86
13.24
13.47
2,653,344
-0.14(-1.06%)
Dec 09, 2009
14.52
14.52
13.52
13.61
1,692,624
-0.37(-2.66%)
Dec 08, 2009
14.27
14.69
13.88
13.98
3,055,440
-0.49(-3.38%)
Dec 07, 2009
14.82
14.82
14.43
14.47
2,133,383
-0.41(-2.73%)
Dec 04, 2009
15.19
15.51
14.38
14.88
3,674,648
+0.01(+0.09%)
Dec 03, 2009
16.02
16.02
14.84
14.87
3,090,575
-1.12(-7.02%)
Dec 02, 2009
16.06
16.72
15.77
15.99
2,579,019
+0.12(+0.74%)
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
.