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 (%)
May 31, 2013
16.11
16.89
16.06
16.43
1,365,148
+0.25(+1.53%)
May 30, 2013
16.01
16.25
15.79
16.18
900,263
+0.26(+1.60%)
May 29, 2013
16.25
16.32
15.62
15.92
1,090,261
-0.37(-2.24%)
May 28, 2013
16.57
16.83
16.24
16.29
1,456,343
+0.11(+0.68%)
May 24, 2013
16.40
16.40
16.01
16.18
1,076,714
-0.23(-1.38%)
May 23, 2013
15.78
16.40
15.59
16.40
1,523,144
+0.52(+3.26%)
May 22, 2013
16.16
16.42
15.67
15.89
1,830,000
-0.20(-1.23%)
May 21, 2013
15.86
16.44
15.78
16.08
1,722,852
+0.31(+1.94%)
May 20, 2013
15.12
15.89
15.02
15.78
3,369,115
+1.18(+8.05%)
May 17, 2013
14.48
14.78
14.39
14.60
1,418,503
+0.12(+0.86%)
May 16, 2013
14.78
14.86
14.34
14.48
1,463,457
-0.38(-2.56%)
May 15, 2013
14.89
15.16
14.78
14.86
1,522,146
-0.55(-3.55%)
May 13, 2013
16.86
17.31
14.50
15.40
11,396,823
-1.61(-9.48%)
May 10, 2013
16.10
17.19
16.02
17.02
5,773,242
+0.90(+5.57%)
May 09, 2013
16.44
16.64
14.75
16.12
18,715,516
+3.15(+24.25%)
May 08, 2013
13.21
13.34
12.77
12.97
1,722,274
-0.30(-2.25%)
May 07, 2013
13.27
13.40
13.14
13.27
968,312
+0.06(+0.44%)
May 06, 2013
13.54
13.61
13.13
13.21
957,090
-0.32(-2.37%)
May 03, 2013
13.43
13.83
13.35
13.54
2,537,323
+0.18(+1.37%)
May 02, 2013
13.16
13.37
13.05
13.35
722,687
+0.20(+1.55%)
May 01, 2013
13.20
13.33
12.97
13.15
1,200,585
-0.09(-0.66%)
Apr 30, 2013
13.24
13.36
13.16
13.24
718,249
-0.04(-0.27%)
Apr 29, 2013
13.29
13.38
13.17
13.27
1,003,819
+0.02(+0.17%)
Apr 26, 2013
13.25
13.38
13.23
13.25
1,246,039
-0.04(-0.33%)
Apr 25, 2013
13.19
13.40
13.15
13.29
1,761,337
+0.12(+0.89%)
Apr 24, 2013
13.03
13.24
12.73
13.18
1,794,631
+0.10(+0.78%)
Apr 23, 2013
12.81
13.14
12.72
13.08
1,139,506
+0.30(+2.34%)
Apr 22, 2013
12.41
12.94
12.39
12.78
1,280,739
+0.38(+3.06%)
Apr 19, 2013
12.06
12.59
12.00
12.40
1,938,461
+0.34(+2.85%)
Apr 18, 2013
12.42
12.46
12.02
12.05
1,145,459
-0.37(-3.00%)
Apr 17, 2013
12.41
12.51
12.08
12.43
1,057,909
-0.04(-0.29%)
Apr 16, 2013
12.46
12.76
12.35
12.46
965,248
+0.12(+1.01%)
Apr 15, 2013
12.94
12.94
12.21
12.34
1,864,324
-0.64(-4.95%)
Apr 12, 2013
12.96
13.23
12.61
12.98
1,716,014
+0.02(+0.17%)
Apr 11, 2013
12.65
13.20
12.48
12.96
2,351,655
+0.20(+1.55%)
Apr 10, 2013
12.56
12.85
12.37
12.76
1,882,975
+0.18(+1.45%)
Apr 09, 2013
12.30
12.61
12.17
12.58
1,058,976
+0.33(+2.68%)
Apr 08, 2013
12.12
12.29
11.95
12.25
657,051
+0.06(+0.48%)
Apr 05, 2013
12.25
12.56
12.06
12.19
1,727,516
-0.20(-1.59%)
Apr 04, 2013
11.62
12.43
11.61
12.39
1,297,955
+0.74(+6.40%)
Apr 03, 2013
11.79
11.87
11.58
11.64
1,288,743
-0.12(-1.05%)
Apr 02, 2013
11.94
12.13
11.75
11.77
1,030,075
-0.18(-1.47%)
Apr 01, 2013
11.97
12.34
11.83
11.94
953,020
-0.07(-0.55%)
Mar 28, 2013
11.80
12.05
11.75
12.01
830,250
+0.23(+1.98%)
Mar 27, 2013
11.77
11.89
11.69
11.78
510,949
-0.06(-0.49%)
Mar 26, 2013
11.81
11.88
11.65
11.83
456,465
+0.05(+0.43%)
Mar 25, 2013
12.20
12.20
11.77
11.78
1,072,993
-0.34(-2.77%)
Mar 22, 2013
12.35
12.38
11.98
12.12
797,993
-0.20(-1.60%)
Mar 21, 2013
12.41
12.59
12.19
12.32
1,699,556
-0.11(-0.88%)
Mar 20, 2013
12.16
12.45
12.13
12.43
1,691,555
+0.27(+2.22%)
Mar 19, 2013
11.91
12.19
11.79
12.16
819,967
+0.22(+1.83%)
Mar 18, 2013
11.60
12.01
11.51
11.94
926,071
+0.22(+1.87%)
Mar 15, 2013
12.12
12.12
11.69
11.72
1,562,421
-0.29(-2.43%)
Mar 14, 2013
11.75
12.10
11.75
12.01
952,664
+0.25(+2.11%)
Mar 13, 2013
11.96
12.12
11.71
11.76
1,365,314
-0.16(-1.35%)
Mar 12, 2013
12.14
12.26
11.85
11.92
1,712,771
-0.31(-2.57%)
Mar 11, 2013
12.13
12.78
12.08
12.24
3,738,192
+0.05(+0.42%)
Mar 08, 2013
12.22
12.23
11.94
12.19
1,130,736
+0.09(+0.78%)
Mar 07, 2013
12.05
12.24
11.92
12.09
1,123,752
+0.08(+0.67%)
Mar 06, 2013
12.16
12.35
11.94
12.01
1,405,706
-0.16(-1.32%)
Mar 05, 2013
12.14
12.34
12.03
12.17
2,366,842
+0.15(+1.28%)
Mar 04, 2013
12.00
12.21
11.74
12.02
3,603,873
+0.61(+5.31%)
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
.