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 (%)
Mar 31, 2005
23.20
23.75
23.13
23.75
992,396
+0.45(+1.92%)
Mar 30, 2005
23.10
23.47
23.07
23.30
610,716
+0.20(+0.86%)
Mar 29, 2005
23.34
23.47
23.03
23.10
826,101
-0.27(-1.15%)
Mar 28, 2005
23.44
23.71
23.31
23.37
1,359,697
+0.08(+0.35%)
Mar 24, 2005
22.82
23.55
22.80
23.29
1,479,371
+0.65(+2.86%)
Mar 23, 2005
22.86
22.90
22.59
22.64
943,451
-0.33(-1.44%)
Mar 22, 2005
22.87
23.21
22.86
22.97
1,166,824
+0.01(+0.03%)
Mar 21, 2005
22.52
22.96
22.23
22.96
2,482,951
+0.96(+4.35%)
Mar 18, 2005
22.00
22.14
21.52
22.01
1,970,704
+0.01(+0.03%)
Mar 17, 2005
22.72
23.05
21.60
22.00
3,603,300
-1.78(-7.50%)
Mar 16, 2005
23.48
23.81
23.25
23.78
1,055,573
+0.16(+0.67%)
Mar 15, 2005
23.84
23.86
23.62
23.62
551,750
-0.14(-0.61%)
Mar 14, 2005
23.34
23.81
23.34
23.77
815,934
+0.43(+1.86%)
Mar 11, 2005
23.19
23.60
23.11
23.33
449,504
+0.15(+0.65%)
Mar 10, 2005
23.29
23.36
23.02
23.18
740,993
-0.10(-0.44%)
Mar 09, 2005
23.62
23.71
23.21
23.29
738,959
-0.33(-1.40%)
Mar 08, 2005
23.84
24.02
23.33
23.62
919,487
-0.23(-0.95%)
Mar 07, 2005
24.01
24.43
23.82
23.84
466,933
-0.17(-0.72%)
Mar 04, 2005
24.10
24.22
23.93
24.02
528,948
+0.03(+0.11%)
Mar 03, 2005
24.15
24.36
23.74
23.99
557,269
-0.06(-0.26%)
Mar 02, 2005
23.97
24.42
23.83
24.05
728,648
+0.08(+0.32%)
Mar 01, 2005
23.72
24.09
23.70
23.97
984,263
+0.45(+1.93%)
Feb 28, 2005
23.80
23.86
23.43
23.52
494,382
-0.28(-1.16%)
Feb 25, 2005
23.48
23.97
23.48
23.80
596,047
+0.24(+1.02%)
Feb 24, 2005
23.07
23.66
22.94
23.55
716,593
+0.41(+1.75%)
Feb 23, 2005
22.92
23.20
22.82
23.15
806,494
+0.23(+0.99%)
Feb 22, 2005
22.78
23.07
22.41
22.92
1,023,476
+0.14(+0.63%)
Feb 18, 2005
23.27
23.30
22.61
22.78
1,024,638
-0.42(-1.81%)
Feb 17, 2005
23.34
23.41
23.17
23.20
481,020
-0.21(-0.88%)
Feb 16, 2005
23.39
23.47
23.22
23.40
638,747
-0.06(-0.23%)
Feb 15, 2005
23.40
23.68
23.31
23.46
1,319,612
+0.06(+0.26%)
Feb 14, 2005
23.69
23.69
23.28
23.40
517,475
-0.29(-1.22%)
Feb 11, 2005
23.53
23.84
23.22
23.69
745,350
+0.11(+0.47%)
Feb 10, 2005
23.58
23.73
23.36
23.58
737,943
-0.01(-0.03%)
Feb 09, 2005
24.06
24.06
23.55
23.58
704,974
-0.51(-2.12%)
Feb 08, 2005
23.86
24.13
23.76
24.09
1,132,113
+0.24(+1.01%)
Feb 07, 2005
23.69
23.94
23.62
23.85
863,572
+0.17(+0.70%)
Feb 04, 2005
23.24
23.77
23.24
23.69
1,197,759
+0.33(+1.42%)
Feb 03, 2005
22.93
23.43
22.84
23.36
1,068,645
+0.31(+1.34%)
Feb 02, 2005
22.78
23.12
22.78
23.05
944,177
+0.27(+1.18%)
Feb 01, 2005
22.69
22.94
22.47
22.78
638,601
+0.26(+1.16%)
Jan 31, 2005
22.10
22.57
22.01
22.52
530,836
+0.69(+3.15%)
Jan 28, 2005
22.00
22.10
21.83
21.83
643,975
-0.21(-0.94%)
Jan 27, 2005
21.83
22.10
21.79
22.03
435,126
+0.15(+0.69%)
Jan 26, 2005
21.78
21.94
21.69
21.88
623,787
+0.19(+0.89%)
Jan 25, 2005
21.41
21.72
21.29
21.69
777,156
+0.34(+1.61%)
Jan 24, 2005
21.96
21.98
21.25
21.34
775,413
-0.50(-2.27%)
Jan 21, 2005
22.21
22.21
21.76
21.84
1,059,350
-0.32(-1.46%)
Jan 20, 2005
22.58
22.59
22.07
22.16
1,320,919
-0.41(-1.83%)
Jan 19, 2005
22.58
22.71
22.46
22.58
899,445
-0.10(-0.46%)
Jan 18, 2005
21.79
22.82
21.63
22.68
989,636
+0.90(+4.14%)
Jan 14, 2005
21.79
21.90
21.63
21.78
1,047,004
-0.06(-0.25%)
Jan 13, 2005
21.70
21.99
21.56
21.83
924,571
+0.13(+0.60%)
Jan 12, 2005
21.75
21.75
21.35
21.70
585,736
-0.05(-0.22%)
Jan 11, 2005
21.93
22.05
21.70
21.75
800,249
-0.18(-0.82%)
Jan 10, 2005
21.82
22.42
21.80
21.93
1,114,394
-0.16(-0.72%)
Jan 07, 2005
22.03
22.36
21.91
22.09
744,623
-0.08(-0.37%)
Jan 06, 2005
21.00
22.38
21.00
22.17
1,955,890
+1.15(+5.47%)
Jan 05, 2005
21.34
21.42
20.97
21.02
688,708
-0.32(-1.52%)
Jan 04, 2005
22.12
22.12
20.94
21.34
2,023,715
-0.78(-3.52%)
Jan 03, 2005
22.31
22.47
21.86
22.12
1,134,146
-0.10(-0.43%)
Dec 31, 2004
22.25
22.38
22.17
22.22
491,332
-0.02(-0.09%)
Dec 30, 2004
22.21
22.32
22.03
22.24
565,257
-0.03(-0.12%)
Dec 29, 2004
22.17
22.37
22.05
22.27
606,214
-0.02(-0.09%)
Dec 28, 2004
22.02
22.38
21.72
22.29
717,610
+0.27(+1.22%)
Dec 27, 2004
22.24
22.52
21.86
22.02
579,781
-0.25(-1.14%)
Dec 23, 2004
22.27
22.42
22.14
22.27
652,689
+0.01(+0.03%)
Dec 22, 2004
21.79
22.29
21.79
22.27
1,029,721
+0.49(+2.24%)
Dec 21, 2004
21.36
21.79
21.36
21.78
1,128,046
+0.54(+2.53%)
Dec 20, 2004
21.48
21.48
21.17
21.24
1,074,018
-0.25(-1.19%)
Dec 17, 2004
21.97
22.00
21.34
21.50
1,279,963
-0.48(-2.16%)
Dec 16, 2004
21.83
22.14
21.57
21.97
1,951,824
+0.76(+3.60%)
Dec 15, 2004
21.38
21.41
21.05
21.21
1,195,290
-0.17(-0.80%)
Dec 14, 2004
21.12
21.38
20.94
21.38
1,177,136
+0.18(+0.84%)
Dec 13, 2004
21.17
21.30
20.87
21.20
1,213,590
+0.30(+1.45%)
Dec 10, 2004
20.72
21.21
20.66
20.90
2,322,465
-0.04(-0.20%)
Dec 09, 2004
19.53
21.00
19.36
20.94
3,899,726
+1.66(+8.61%)
Dec 08, 2004
19.07
19.31
19.07
19.28
968,432
+0.21(+1.08%)
Dec 07, 2004
19.28
19.28
19.07
19.07
757,695
-0.21(-1.07%)
Dec 06, 2004
18.96
19.33
18.80
19.28
1,593,236
+0.29(+1.52%)
Dec 03, 2004
19.22
19.27
18.98
18.99
660,822
-0.22(-1.15%)
Dec 02, 2004
18.93
19.32
18.65
19.21
1,207,345
+0.14(+0.72%)
Dec 01, 2004
18.69
19.19
18.62
19.07
1,319,467
+0.43(+2.29%)
Nov 30, 2004
18.63
18.75
18.54
18.65
1,035,967
+0.03(+0.18%)
Nov 29, 2004
18.32
18.63
18.17
18.61
1,257,451
+0.30(+1.62%)
Nov 26, 2004
18.21
18.48
18.21
18.32
240,074
-0.07(-0.37%)
Nov 24, 2004
18.01
18.48
17.95
18.38
996,608
+0.38(+2.10%)
Nov 23, 2004
17.66
18.08
17.64
18.01
1,360,714
+0.23(+1.28%)
Nov 22, 2004
18.14
18.15
17.56
17.78
1,837,959
-0.43(-2.34%)
Nov 19, 2004
18.07
18.23
17.94
18.20
1,844,640
+0.10(+0.53%)
Nov 18, 2004
17.56
18.21
17.39
18.11
1,549,085
+0.69(+3.95%)
Nov 17, 2004
17.78
17.92
17.25
17.42
1,944,997
-0.20(-1.13%)
Nov 16, 2004
17.86
17.98
17.39
17.62
2,186,089
-0.15(-0.85%)
Nov 15, 2004
18.11
18.42
17.05
17.77
3,256,332
-7.38(-29.35%)
Nov 12, 2004
24.31
25.15
24.26
25.15
1,760,403
+0.83(+3.40%)
Nov 11, 2004
24.33
24.39
24.10
24.33
325,618
-0.06(-0.25%)
Nov 10, 2004
24.27
24.48
24.15
24.39
640,925
+0.22(+0.91%)
Nov 09, 2004
24.24
24.40
24.04
24.17
521,977
-0.02(-0.09%)
Nov 08, 2004
24.10
24.37
24.02
24.19
1,139,520
-0.14(-0.57%)
Nov 05, 2004
24.28
24.64
24.10
24.33
1,478,791
+0.39(+1.61%)
Nov 04, 2004
23.66
24.02
23.31
23.94
1,178,152
+0.28(+1.16%)
Nov 03, 2004
23.82
24.17
23.44
23.66
1,213,154
+0.01(+0.06%)
Nov 02, 2004
23.28
23.78
23.20
23.65
1,200,083
+0.39(+1.69%)
Nov 01, 2004
22.96
23.42
22.82
23.26
1,093,189
+0.35(+1.53%)
Oct 29, 2004
23.07
23.19
22.78
22.91
874,174
-0.16(-0.69%)
Oct 28, 2004
22.86
23.41
22.86
23.07
1,063,416
+0.21(+0.90%)
Oct 27, 2004
22.27
22.98
22.04
22.86
1,062,980
+0.69(+3.11%)
Oct 26, 2004
22.21
22.38
21.90
22.17
1,190,352
-0.08(-0.37%)
Oct 25, 2004
21.83
22.29
21.54
22.25
1,626,060
-0.05(-0.25%)
Oct 22, 2004
22.69
22.94
22.27
22.31
461,268
-0.40(-1.76%)
Oct 21, 2004
22.58
22.90
22.34
22.71
621,318
+0.22(+0.98%)
Oct 20, 2004
22.72
22.94
22.38
22.49
997,043
-0.25(-1.09%)
Oct 19, 2004
22.89
23.18
22.73
22.74
829,732
-0.08(-0.33%)
Oct 18, 2004
22.44
22.94
22.34
22.81
1,300,731
+0.40(+1.78%)
Oct 15, 2004
22.54
22.65
22.10
22.41
1,470,222
-0.08(-0.37%)
Oct 14, 2004
22.62
22.85
22.45
22.49
2,049,858
+0.10(+0.43%)
Oct 13, 2004
23.08
23.09
22.10
22.40
2,427,471
-0.70(-3.04%)
Oct 12, 2004
23.24
23.34
22.93
23.10
1,258,032
-0.38(-1.61%)
Oct 11, 2004
23.58
23.65
23.38
23.48
824,067
-0.21(-0.87%)
Oct 08, 2004
23.90
24.24
23.59
23.69
688,127
-0.45(-1.85%)
Oct 07, 2004
24.54
24.70
24.00
24.13
840,624
-0.41(-1.66%)
Oct 06, 2004
24.75
24.75
24.40
24.54
1,284,320
-0.12(-0.50%)
Oct 05, 2004
25.28
25.29
24.62
24.66
1,324,841
-0.65(-2.56%)
Oct 04, 2004
25.53
25.68
25.27
25.31
992,541
-0.22(-0.86%)
Oct 01, 2004
25.54
25.88
25.44
25.53
598,807
+0.06(+0.22%)
Sep 30, 2004
25.48
25.61
25.13
25.48
612,314
-0.12(-0.46%)
Sep 29, 2004
25.34
25.61
25.22
25.59
382,551
+0.26(+1.03%)
Sep 28, 2004
24.99
25.34
24.94
25.33
609,554
+0.30(+1.21%)
Sep 27, 2004
25.34
25.35
24.99
25.03
510,649
-0.31(-1.22%)
Sep 24, 2004
25.03
25.43
25.03
25.34
348,711
+0.19(+0.77%)
Sep 23, 2004
25.17
25.23
24.93
25.15
499,756
-0.23(-0.90%)
Sep 22, 2004
25.65
25.65
25.15
25.37
795,020
+0.03(+0.14%)
Sep 21, 2004
24.89
25.39
24.82
25.34
545,796
+0.52(+2.08%)
Sep 20, 2004
24.75
24.88
24.65
24.82
546,812
-0.04(-0.17%)
Sep 17, 2004
24.89
24.99
24.55
24.86
430,769
+0.11(+0.45%)
Sep 16, 2004
24.27
24.88
24.27
24.75
543,617
+0.43(+1.75%)
Sep 15, 2004
24.20
24.37
24.10
24.33
245,158
+0.00(+0.00%)
Sep 14, 2004
24.31
24.51
24.24
24.33
299,476
-0.02(-0.08%)
Sep 13, 2004
23.87
24.37
23.85
24.35
350,889
+0.48(+1.99%)
Sep 10, 2004
23.58
23.91
23.49
23.87
207,541
+0.15(+0.64%)
Sep 09, 2004
23.93
24.00
23.53
23.72
409,274
-0.24(-1.01%)
Sep 08, 2004
24.06
24.17
23.79
23.96
487,411
-0.10(-0.40%)
Sep 07, 2004
24.10
24.27
23.92
24.06
407,676
+0.11(+0.46%)
Sep 03, 2004
23.72
24.02
23.67
23.95
476,663
+0.12(+0.49%)
Sep 02, 2004
23.73
23.85
23.46
23.83
861,393
+0.10(+0.44%)
Sep 01, 2004
23.82
23.93
23.54
23.73
497,723
-0.07(-0.29%)
Aug 31, 2004
23.47
23.81
23.41
23.80
381,679
+0.33(+1.41%)
Aug 30, 2004
23.75
23.85
23.47
23.47
317,921
-0.30(-1.25%)
Aug 27, 2004
23.76
23.90
23.60
23.76
544,198
+0.00(+0.00%)
Aug 26, 2004
23.89
24.04
23.73
23.76
558,141
-0.21(-0.89%)
Aug 25, 2004
23.75
24.00
23.66
23.97
542,746
+0.22(+0.93%)
Aug 24, 2004
23.78
24.07
23.67
23.75
593,143
+0.12(+0.50%)
Aug 23, 2004
23.91
23.95
23.55
23.64
623,933
-0.22(-0.92%)
Aug 20, 2004
23.86
24.11
23.76
23.86
1,051,507
+0.00(+0.00%)
Aug 19, 2004
23.89
24.20
23.34
23.86
2,001,785
-0.23(-0.97%)
Aug 18, 2004
23.24
24.17
23.24
24.09
1,630,562
+0.87(+3.77%)
Aug 17, 2004
22.79
23.41
22.76
23.22
647,170
+0.53(+2.34%)
Aug 16, 2004
22.28
22.79
22.28
22.69
717,029
+0.34(+1.54%)
Aug 13, 2004
22.31
22.54
22.20
22.34
422,055
-0.07(-0.31%)
Aug 12, 2004
22.76
22.78
22.33
22.41
627,709
-0.37(-1.60%)
Aug 11, 2004
22.55
22.89
22.20
22.78
582,250
+0.12(+0.55%)
Aug 10, 2004
22.24
22.72
22.24
22.65
653,851
+0.37(+1.67%)
Aug 09, 2004
22.27
22.38
22.14
22.28
602,292
+0.01(+0.03%)
Aug 06, 2004
22.79
22.82
22.14
22.27
734,167
-0.59(-2.59%)
Aug 05, 2004
23.62
23.62
22.85
22.87
1,043,083
-0.85(-3.57%)
Aug 04, 2004
23.62
23.84
23.25
23.71
656,320
+0.01(+0.06%)
Aug 03, 2004
23.94
23.94
23.53
23.70
621,754
-0.24(-1.01%)
Aug 02, 2004
23.55
24.04
23.31
23.94
618,414
+0.27(+1.13%)
Jul 30, 2004
23.84
23.93
23.59
23.67
323,875
-0.17(-0.69%)
Jul 29, 2004
23.57
23.93
23.52
23.84
593,723
+0.27(+1.14%)
Jul 28, 2004
23.72
23.77
23.06
23.57
649,494
-0.21(-0.90%)
Jul 27, 2004
23.48
23.81
23.42
23.78
816,370
+0.48(+2.04%)
Jul 26, 2004
23.36
23.55
22.90
23.31
974,967
+0.12(+0.50%)
Jul 23, 2004
23.96
24.02
23.18
23.19
1,109,165
-0.77(-3.22%)
Jul 22, 2004
23.41
24.03
23.36
23.96
903,657
+0.28(+1.19%)
Jul 21, 2004
24.17
24.27
23.68
23.68
521,832
-0.50(-2.05%)
Jul 20, 2004
23.58
24.17
23.55
24.17
684,932
+0.44(+1.86%)
Jul 19, 2004
23.82
23.87
23.70
23.73
653,996
-0.12(-0.49%)
Jul 16, 2004
24.39
24.48
23.79
23.85
1,047,004
-0.52(-2.15%)
Jul 15, 2004
24.32
24.44
24.11
24.37
778,463
+0.06(+0.23%)
Jul 14, 2004
24.44
24.70
24.26
24.32
843,529
-0.22(-0.90%)
Jul 13, 2004
24.35
24.78
24.35
24.54
1,081,571
+0.13(+0.54%)
Jul 12, 2004
24.44
24.49
24.22
24.41
902,640
-0.03(-0.11%)
Jul 09, 2004
24.44
24.55
24.27
24.44
1,497,090
-0.25(-1.00%)
Jul 08, 2004
24.18
25.08
23.96
24.68
3,745,195
+0.47(+1.93%)
Jul 07, 2004
23.12
24.22
23.12
24.22
2,663,334
+1.09(+4.74%)
Jul 06, 2004
23.13
23.28
22.89
23.12
841,931
-0.08(-0.33%)
Jul 02, 2004
23.04
23.33
22.87
23.20
736,345
-0.01(-0.06%)
Jul 01, 2004
23.86
23.86
23.12
23.21
1,009,534
-0.19(-0.79%)
Jun 30, 2004
22.89
23.44
22.89
23.40
1,048,457
+0.47(+2.04%)
Jun 29, 2004
23.20
23.22
22.86
22.93
677,525
-0.21(-0.89%)
Jun 28, 2004
23.02
23.39
23.02
23.13
748,835
+0.14(+0.60%)
Jun 25, 2004
23.14
23.24
22.97
23.00
1,203,278
-0.02(-0.09%)
Jun 24, 2004
23.04
23.13
23.00
23.02
724,726
+0.05(+0.21%)
Jun 23, 2004
22.96
23.07
22.83
22.97
657,772
+0.01(+0.03%)
Jun 22, 2004
22.82
22.96
22.63
22.96
586,897
+0.15(+0.66%)
Jun 21, 2004
22.93
23.10
22.80
22.81
443,550
-0.15(-0.66%)
Jun 18, 2004
22.86
23.03
22.76
22.96
661,549
+0.10(+0.45%)
Jun 17, 2004
22.71
22.86
22.58
22.86
584,574
+0.14(+0.64%)
Jun 16, 2004
22.76
22.77
22.57
22.71
629,161
-0.08(-0.33%)
Jun 15, 2004
22.44
22.89
22.43
22.79
912,371
+0.40(+1.78%)
Jun 14, 2004
22.58
22.59
22.28
22.39
895,669
-0.12(-0.55%)
Jun 10, 2004
22.34
22.58
22.30
22.52
570,341
+0.19(+0.83%)
Jun 09, 2004
22.58
22.69
22.28
22.33
1,362,311
+0.09(+0.40%)
Jun 08, 2004
21.96
22.39
21.85
22.24
800,975
+0.20(+0.91%)
Jun 07, 2004
21.54
22.04
21.54
22.04
508,906
+0.54(+2.50%)
Jun 04, 2004
21.29
21.63
21.28
21.50
840,189
+0.39(+1.83%)
Jun 03, 2004
21.11
21.65
20.88
21.12
1,182,800
+0.02(+0.10%)
Jun 02, 2004
20.86
21.16
20.51
21.10
798,651
+0.41(+2.00%)
Jun 01, 2004
20.52
20.79
20.49
20.68
587,043
+0.07(+0.33%)
May 28, 2004
20.50
20.72
20.44
20.61
345,951
-0.01(-0.03%)
May 27, 2004
20.46
20.71
20.40
20.62
891,312
-0.01(-0.07%)
May 26, 2004
20.66
20.75
20.53
20.64
640,780
-0.12(-0.56%)
May 25, 2004
19.97
20.79
19.87
20.75
715,141
+0.81(+4.04%)
May 24, 2004
20.11
20.16
19.89
19.95
635,116
-0.13(-0.65%)
May 21, 2004
19.80
20.14
19.79
20.08
648,042
+0.25(+1.25%)
May 20, 2004
19.49
19.97
19.47
19.83
1,012,003
+0.34(+1.73%)
May 19, 2004
19.62
19.75
19.45
19.49
1,277,348
-0.53(-2.65%)
May 18, 2004
19.69
20.45
19.54
20.02
1,521,635
+0.30(+1.50%)
May 17, 2004
19.46
19.83
19.14
19.73
1,713,201
+0.19(+0.99%)
May 14, 2004
19.24
19.65
19.22
19.53
639,328
+0.12(+0.60%)
May 13, 2004
19.57
19.57
19.29
19.42
711,800
-0.14(-0.70%)
May 12, 2004
19.69
19.69
19.20
19.55
1,131,822
-0.22(-1.11%)
May 11, 2004
19.66
19.80
19.59
19.77
367,446
+0.23(+1.16%)
May 10, 2004
19.43
19.94
19.36
19.55
729,809
-0.06(-0.28%)
May 07, 2004
20.00
20.23
19.60
19.60
652,399
-0.48(-2.37%)
May 06, 2004
20.31
20.31
20.00
20.08
791,535
-0.40(-1.95%)
May 05, 2004
20.45
20.59
20.37
20.48
484,070
+0.06(+0.30%)
May 04, 2004
20.66
20.72
20.33
20.42
1,087,525
-0.26(-1.27%)
May 03, 2004
20.66
20.80
20.42
20.68
669,246
+0.11(+0.54%)
Apr 30, 2004
20.62
20.69
20.45
20.57
509,632
-0.10(-0.47%)
Apr 29, 2004
20.87
20.94
20.37
20.66
1,074,599
-0.14(-0.66%)
Apr 28, 2004
21.39
21.39
20.75
20.80
684,641
-0.59(-2.77%)
Apr 27, 2004
21.52
21.60
21.34
21.39
709,622
-0.08(-0.35%)
Apr 26, 2004
21.54
21.65
21.35
21.47
656,465
+0.04(+0.19%)
Apr 23, 2004
21.45
21.52
21.24
21.43
719,207
-0.08(-0.35%)
Apr 22, 2004
21.10
21.54
20.99
21.50
449,359
+0.50(+2.39%)
Apr 21, 2004
20.93
21.07
20.83
21.00
708,315
-0.10(-0.49%)
Apr 20, 2004
21.41
21.61
21.10
21.10
865,605
-0.41(-1.89%)
Apr 19, 2004
21.39
21.51
21.10
21.51
558,867
-0.01(-0.06%)
Apr 16, 2004
21.52
21.65
21.30
21.52
815,353
+0.14(+0.68%)
Apr 15, 2004
21.00
21.41
21.00
21.38
696,115
+0.38(+1.80%)
Apr 14, 2004
21.28
21.45
20.93
21.00
601,711
-0.39(-1.83%)
Apr 13, 2004
21.93
21.93
21.35
21.39
696,115
-0.23(-1.08%)
Apr 12, 2004
21.65
21.90
21.54
21.63
540,131
-0.13(-0.60%)
Apr 08, 2004
22.03
22.03
21.63
21.76
664,163
-0.14(-0.63%)
Apr 07, 2004
22.09
22.10
21.83
21.90
532,870
-0.23(-1.03%)
Apr 06, 2004
22.00
22.20
21.99
22.12
584,574
+0.01(+0.06%)
Apr 05, 2004
21.93
22.14
21.88
22.11
657,627
+0.12(+0.53%)
Apr 02, 2004
22.21
22.24
21.73
21.99
1,051,942
-0.04(-0.19%)
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
.