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 (%)
Jul 31, 2003
17.05
17.05
16.46
16.48
1,371,316
-0.59(-3.47%)
Jul 30, 2003
17.21
17.41
16.94
17.07
1,248,011
-0.36(-2.09%)
Jul 29, 2003
17.49
17.56
17.23
17.43
379,501
-0.12(-0.71%)
Jul 28, 2003
17.39
17.56
17.29
17.56
622,480
+0.23(+1.31%)
Jul 25, 2003
17.19
17.45
17.06
17.33
977,001
+0.14(+0.80%)
Jul 24, 2003
17.56
17.73
17.19
17.19
723,710
-0.28(-1.62%)
Jul 23, 2003
17.56
17.56
17.23
17.48
648,768
-0.09(-0.51%)
Jul 22, 2003
17.33
17.56
17.12
17.56
791,099
+0.23(+1.35%)
Jul 21, 2003
17.28
17.36
17.03
17.33
1,017,522
+0.05(+0.28%)
Jul 18, 2003
17.21
17.32
17.08
17.28
626,256
+0.21(+1.21%)
Jul 17, 2003
17.21
17.41
17.04
17.08
1,521,345
-0.23(-1.31%)
Jul 16, 2003
17.56
17.56
17.23
17.30
753,192
-0.25(-1.45%)
Jul 15, 2003
17.49
17.72
17.37
17.56
962,622
+0.17(+0.99%)
Jul 14, 2003
17.21
17.58
17.14
17.39
1,751,834
+0.25(+1.49%)
Jul 11, 2003
16.82
17.19
16.81
17.13
1,194,709
+0.45(+2.68%)
Jul 10, 2003
16.89
17.03
16.56
16.68
868,074
-0.21(-1.22%)
Jul 09, 2003
16.83
16.97
16.72
16.89
1,200,809
+0.18(+1.07%)
Jul 08, 2003
16.36
16.77
16.28
16.71
741,138
+0.22(+1.34%)
Jul 07, 2003
16.25
16.52
16.21
16.49
1,103,792
+0.34(+2.13%)
Jul 03, 2003
15.91
16.25
15.87
16.15
715,867
+0.16(+0.99%)
Jul 02, 2003
15.84
16.06
15.80
15.99
710,057
+0.12(+0.78%)
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
.