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 (%)
Nov 30, 2010
10.26
10.47
8.814
10.07
4,329,118
-0.61(-5.72%)
Nov 29, 2010
10.69
10.90
10.65
10.68
556,155
-0.09(-0.80%)
Nov 26, 2010
11.01
11.08
10.74
10.77
219,163
-0.27(-2.47%)
Nov 24, 2010
10.68
11.04
11.04
11.04
438,241
+0.32(+3.02%)
Nov 23, 2010
10.88
10.90
10.64
10.72
472,636
-0.19(-1.71%)
Nov 22, 2010
10.95
11.29
10.70
10.90
529,854
+0.02(+0.20%)
Nov 19, 2010
10.80
10.90
10.65
10.88
395,338
+0.06(+0.53%)
Nov 18, 2010
10.77
11.16
10.75
10.83
695,789
+0.15(+1.41%)
Nov 17, 2010
10.35
10.80
10.20
10.67
457,073
+0.32(+3.12%)
Nov 16, 2010
10.49
10.69
10.25
10.35
569,999
-0.22(-2.11%)
Nov 15, 2010
10.57
10.80
10.55
10.57
352,484
+0.06(+0.55%)
Nov 12, 2010
10.60
10.80
10.49
10.52
329,058
-0.17(-1.55%)
Nov 11, 2010
10.49
10.88
10.44
10.68
355,059
+0.06(+0.61%)
Nov 10, 2010
10.58
10.62
10.37
10.62
448,145
+0.07(+0.68%)
Nov 09, 2010
10.77
10.81
10.46
10.55
427,419
-0.06(-0.61%)
Nov 08, 2010
10.57
10.76
10.37
10.61
397,784
+0.04(+0.34%)
Nov 05, 2010
11.29
11.49
10.32
10.57
1,632,088
-0.75(-6.66%)
Nov 04, 2010
10.98
11.34
10.86
11.33
1,022,665
+0.55(+5.06%)
Nov 03, 2010
10.78
10.85
10.53
10.78
424,644
+0.03(+0.27%)
Nov 02, 2010
10.71
10.78
10.58
10.75
455,322
+0.23(+2.18%)
Nov 01, 2010
10.81
10.84
10.45
10.52
504,478
-0.24(-2.20%)
Oct 29, 2010
10.70
10.78
10.52
10.76
495,993
+0.05(+0.47%)
Oct 28, 2010
10.76
10.81
10.51
10.71
702,258
-0.02(-0.20%)
Oct 27, 2010
10.81
10.86
10.65
10.73
411,976
-0.17(-1.52%)
Oct 25, 2010
10.84
11.02
10.75
10.90
419,843
+0.11(+1.07%)
Oct 22, 2010
10.80
10.96
10.70
10.78
365,883
-0.01(-0.13%)
Oct 21, 2010
11.06
11.06
10.55
10.80
608,685
+0.05(+0.47%)
Oct 20, 2010
11.06
11.11
10.72
10.75
860,861
-0.28(-2.54%)
Oct 19, 2010
11.06
11.26
10.96
11.03
565,642
-0.19(-1.73%)
Oct 18, 2010
11.01
11.27
10.97
11.22
451,644
+0.26(+2.36%)
Oct 15, 2010
11.46
11.52
10.85
10.96
979,839
-0.25(-2.24%)
Oct 14, 2010
11.57
11.77
11.17
11.21
1,291,005
-0.31(-2.68%)
Oct 13, 2010
11.95
11.95
11.49
11.52
866,309
-0.14(-1.23%)
Oct 12, 2010
12.21
12.21
11.63
11.67
829,368
-0.49(-4.02%)
Oct 11, 2010
12.06
12.26
11.90
12.15
447,639
+0.15(+1.26%)
Oct 08, 2010
12.00
12.19
11.86
12.00
589,257
+0.07(+0.60%)
Oct 07, 2010
11.72
12.12
11.68
11.93
1,201
+0.24(+2.03%)
Oct 06, 2010
11.91
11.91
11.56
11.69
479,476
+0.03(+0.25%)
Oct 05, 2010
11.20
11.74
11.10
11.67
1,245,656
+0.27(+2.33%)
Oct 04, 2010
11.59
11.75
11.35
11.40
568,664
-0.20(-1.73%)
Oct 01, 2010
11.60
11.85
11.53
11.60
415,901
-0.05(-0.39%)
Sep 30, 2010
11.65
11.92
11.57
11.65
3,030
-0.16(-1.38%)
Sep 29, 2010
11.78
11.85
11.64
11.81
529,576
-0.04(-0.30%)
Sep 28, 2010
11.84
12.07
11.42
11.85
1,252,162
+0.03(+0.24%)
Sep 27, 2010
12.34
12.34
11.75
11.82
770,026
-0.40(-3.24%)
Sep 24, 2010
12.39
12.51
12.17
12.21
765,366
+0.04(+0.29%)
Sep 23, 2010
12.13
12.56
11.97
12.18
2,078
-0.10(-0.82%)
Sep 22, 2010
12.63
12.87
12.03
12.28
1,110,816
-0.45(-3.50%)
Sep 21, 2010
11.64
12.87
11.60
12.72
2,044,824
+1.09(+9.39%)
Sep 20, 2010
11.48
11.67
11.43
11.63
1,050,056
+0.22(+1.95%)
Sep 17, 2010
11.41
11.80
11.28
11.41
5,676,104
-0.01(-0.13%)
Sep 15, 2010
11.13
11.47
10.99
11.42
1,062,814
+0.02(+0.19%)
Sep 14, 2010
11.24
11.54
11.24
11.40
1,419,991
+0.16(+1.41%)
Sep 13, 2010
11.13
11.37
11.05
11.24
1,166,298
+0.30(+2.76%)
Sep 10, 2010
11.15
11.28
10.85
10.94
780,239
-0.12(-1.10%)
Sep 09, 2010
11.24
11.39
10.92
11.06
668,090
+0.02(+0.19%)
Sep 08, 2010
11.29
11.67
11.01
11.04
892,615
-0.18(-1.60%)
Sep 07, 2010
11.44
11.49
11.18
11.22
1,691
-0.35(-3.04%)
Sep 03, 2010
11.66
11.93
11.52
11.57
1,168,935
+0.18(+1.62%)
Sep 02, 2010
11.59
11.67
10.95
11.39
853
+0.33(+3.01%)
Sep 01, 2010
10.95
11.20
10.87
11.06
1,282,949
+0.30(+2.83%)
Aug 31, 2010
10.72
10.92
10.56
10.75
6,220
+0.10(+0.93%)
Aug 30, 2010
10.91
11.04
10.59
10.65
1,195,541
-0.35(-3.21%)
Aug 27, 2010
11.01
11.05
10.58
11.01
745,118
+0.40(+3.73%)
Aug 26, 2010
10.89
11.05
10.51
10.61
1,203
-0.21(-1.90%)
Aug 25, 2010
10.21
11.09
10.07
10.82
1,191
+0.45(+4.30%)
Aug 24, 2010
10.22
10.53
9.981
10.37
6,252
-0.24(-2.27%)
Aug 23, 2010
11.04
11.20
10.61
10.61
1,113,068
-0.37(-3.41%)
Aug 20, 2010
10.73
11.01
10.67
10.99
941,617
+0.23(+2.17%)
Aug 19, 2010
11.06
11.84
10.65
10.75
1,799
-0.43(-3.86%)
Aug 18, 2010
11.06
11.33
10.90
11.18
18,742
+0.33(+3.00%)
Aug 17, 2010
10.79
11.21
10.69
10.86
17,006
+0.21(+1.93%)
Aug 16, 2010
10.14
10.66
9.974
10.65
1,009,270
+0.42(+4.15%)
Aug 13, 2010
10.23
10.61
10.22
10.23
1,005,767
-0.42(-3.98%)
Aug 12, 2010
10.24
10.75
10.24
10.65
2,715,434
+0.41(+4.01%)
Aug 11, 2010
10.35
10.65
10.24
10.24
6,286
-0.35(-3.34%)
Aug 10, 2010
10.53
10.77
10.31
10.60
2,223
-0.12(-1.12%)
Aug 09, 2010
10.71
10.96
10.57
10.72
927,828
+0.03(+0.26%)
Aug 06, 2010
10.69
10.74
10.20
10.69
1,592,817
+0.06(+0.60%)
Aug 05, 2010
11.02
11.02
10.38
10.62
2,296,029
-0.21(-1.89%)
Aug 04, 2010
11.30
11.35
10.70
10.83
10,602
+1.75(+19.24%)
Aug 03, 2010
9.769
9.769
8.984
9.083
299,671
-0.69(-7.09%)
Aug 02, 2010
9.450
9.903
9.203
9.776
1,373,821
+0.60(+6.55%)
Jul 30, 2010
9.175
9.274
8.969
9.175
718,760
-0.04(-0.46%)
Jul 29, 2010
9.210
9.281
8.807
9.217
882,202
+0.13(+1.40%)
Jul 28, 2010
9.090
9.316
9.033
9.090
1,931
-0.08(-0.93%)
Jul 27, 2010
9.479
9.578
9.153
9.175
1,055,928
-0.02(-0.23%)
Jul 26, 2010
8.899
9.210
8.715
9.196
945,202
+0.27(+3.01%)
Jul 23, 2010
8.771
8.927
8.602
8.927
881,850
+0.13(+1.53%)
Jul 22, 2010
8.609
8.863
8.566
8.793
1,392,004
+0.34(+4.02%)
Jul 21, 2010
8.877
8.927
8.425
8.453
1,074,246
-0.36(-4.09%)
Jul 20, 2010
8.467
8.828
8.411
8.814
1,314,866
+0.22(+2.55%)
Jul 19, 2010
8.609
8.856
8.495
8.595
1,008,036
-0.08(-0.98%)
Jul 16, 2010
8.679
9.344
8.644
8.679
1,301,426
-0.70(-7.47%)
Jul 15, 2010
9.316
9.458
9.026
9.380
1,050,697
+0.10(+1.07%)
Jul 14, 2010
9.168
9.429
9.019
9.281
141
+0.14(+1.55%)
Jul 13, 2010
9.139
9.408
8.955
9.139
4,721
+0.06(+0.62%)
Jul 12, 2010
9.351
9.486
8.927
9.083
919,035
-0.31(-3.31%)
Jul 09, 2010
9.394
9.401
8.913
9.394
883,250
+0.38(+4.24%)
Jul 08, 2010
9.012
9.111
8.814
9.012
1,312,299
+0.16(+1.76%)
Jul 07, 2010
8.856
9.196
8.595
8.856
2,231,413
+0.08(+0.89%)
Jul 06, 2010
8.778
9.861
8.679
8.778
3,472
-0.37(-4.10%)
Jul 02, 2010
9.153
9.542
8.977
9.153
1,191,679
-0.25(-2.63%)
Jul 01, 2010
9.097
9.528
8.722
9.401
1,986,171
+0.28(+3.02%)
Jun 30, 2010
9.125
9.924
9.054
9.125
5,606
-0.26(-2.79%)
Jun 29, 2010
10.61
10.61
9.373
9.387
890
-2.24(-19.23%)
Jun 25, 2010
11.62
11.64
10.93
11.62
4,696,161
+0.35(+3.07%)
Jun 24, 2010
11.56
11.67
10.89
11.28
1,053,148
-0.35(-2.98%)
Jun 23, 2010
11.44
11.81
11.01
11.62
1,193,706
+0.18(+1.61%)
Jun 22, 2010
11.70
12.03
11.36
11.44
1,349,749
-0.25(-2.18%)
Jun 21, 2010
12.27
12.34
11.63
11.69
1,452,008
-0.38(-3.16%)
Jun 18, 2010
12.07
12.39
11.94
12.07
1,667,729
-0.20(-1.61%)
Jun 17, 2010
12.69
12.69
11.76
12.27
1,824,486
-0.25(-1.98%)
Jun 16, 2010
13.06
13.19
12.49
12.52
776,880
-0.62(-4.68%)
Jun 15, 2010
12.88
13.28
12.50
13.14
498,465
+0.37(+2.94%)
Jun 14, 2010
12.93
13.07
12.68
12.76
555,046
+0.04(+0.33%)
Jun 11, 2010
12.00
12.97
12.00
12.72
539,257
+0.33(+2.68%)
Jun 10, 2010
12.24
12.56
12.13
12.39
574,879
+0.39(+3.24%)
Jun 09, 2010
12.36
12.56
11.60
12.00
981,643
-0.14(-1.17%)
Jun 08, 2010
12.30
12.49
11.75
12.14
1,225,098
-0.09(-0.74%)
Jun 07, 2010
12.47
12.70
12.20
12.23
1,059,523
-0.23(-1.85%)
Jun 04, 2010
12.46
12.74
12.24
12.46
1,037,446
-0.47(-3.61%)
Jun 03, 2010
13.13
13.55
12.69
12.93
858,422
+0.05(+0.38%)
Jun 02, 2010
12.95
13.09
12.57
12.88
777
+0.05(+0.38%)
Jun 01, 2010
13.94
13.94
12.81
12.83
973,340
-1.28(-9.05%)
May 28, 2010
14.10
14.26
13.90
14.10
588,828
-0.10(-0.74%)
May 27, 2010
13.64
14.22
13.60
14.21
774,908
+0.92(+6.93%)
May 26, 2010
13.53
14.20
13.21
13.29
1,101,400
-0.16(-1.19%)
May 25, 2010
12.77
13.50
12.48
13.45
286
+0.30(+2.28%)
May 24, 2010
13.41
13.53
13.11
13.15
562,279
-0.29(-2.18%)
May 21, 2010
12.74
13.60
12.73
13.44
1,103,121
+0.49(+3.77%)
May 20, 2010
12.98
13.55
12.92
12.95
1,370,373
-0.83(-6.02%)
May 19, 2010
13.59
13.98
13.15
13.78
1,081,807
+0.19(+1.39%)
May 18, 2010
14.20
14.53
13.60
13.60
258
-0.38(-2.74%)
May 17, 2010
13.51
14.01
13.07
13.98
1,042,557
+0.43(+3.14%)
May 14, 2010
13.55
13.85
12.97
13.55
1,655,255
-0.40(-2.85%)
May 13, 2010
14.96
14.96
13.78
13.95
1,214,384
-1.02(-6.84%)
May 12, 2010
14.77
15.09
14.38
14.98
628,756
+0.22(+1.51%)
May 11, 2010
14.55
14.85
14.52
14.75
720,401
+0.11(+0.76%)
May 10, 2010
14.22
14.65
14.17
14.64
945,827
+0.82(+5.90%)
May 07, 2010
13.99
14.32
13.39
13.83
1,552,667
-0.12(-0.85%)
May 06, 2010
13.94
14.94
13.11
13.94
430
-0.11(-0.79%)
May 05, 2010
14.43
15.02
13.97
14.06
1,365,810
-0.12(-0.84%)
May 04, 2010
15.59
15.59
13.99
14.17
1,562,266
-1.58(-10.04%)
May 03, 2010
15.44
16.18
15.28
15.76
1,055,157
+0.39(+2.54%)
Apr 30, 2010
16.25
16.29
15.05
15.37
1,657,779
-0.82(-5.08%)
Apr 29, 2010
15.50
16.28
15.35
16.19
1,741,492
+0.83(+5.40%)
Apr 28, 2010
15.92
16.08
15.30
15.36
666,079
-0.47(-2.95%)
Apr 27, 2010
16.88
16.88
15.76
15.83
923,830
-1.00(-5.97%)
Apr 26, 2010
16.69
17.06
16.45
16.83
1,052,406
+0.08(+0.46%)
Apr 23, 2010
16.25
16.78
15.92
16.75
766,586
+0.56(+3.49%)
Apr 22, 2010
16.00
16.38
15.87
16.19
956,546
+0.15(+0.96%)
Apr 21, 2010
15.62
16.09
15.42
16.04
797,006
+0.47(+3.00%)
Apr 20, 2010
15.56
15.79
15.45
15.57
425,453
+0.13(+0.86%)
Apr 19, 2010
15.70
15.96
15.10
15.44
1,039,641
-0.36(-2.29%)
Apr 16, 2010
15.87
15.95
15.59
15.80
1,086,529
-0.13(-0.79%)
Apr 15, 2010
16.29
16.29
15.86
15.92
779,008
-0.37(-2.27%)
Apr 14, 2010
15.51
16.38
15.24
16.29
2,502,347
+0.96(+6.28%)
Apr 13, 2010
15.51
15.67
15.28
15.33
888,915
-0.18(-1.17%)
Apr 12, 2010
15.97
16.14
15.48
15.51
845,651
-0.36(-2.28%)
Apr 09, 2010
15.65
15.88
15.42
15.88
718,550
+0.31(+2.02%)
Apr 08, 2010
15.32
15.67
15.00
15.56
914,063
+0.22(+1.41%)
Apr 07, 2010
15.69
15.79
15.29
15.35
662,091
-0.33(-2.09%)
Apr 06, 2010
15.74
15.74
15.52
15.67
579,743
+0.03(+0.18%)
Apr 05, 2010
15.48
15.78
15.35
15.65
607,118
+0.26(+1.68%)
Apr 01, 2010
15.18
15.39
15.39
15.39
1,194,615
+0.31(+2.08%)
Mar 31, 2010
15.53
15.60
15.05
15.07
1,054,229
-0.53(-3.40%)
Mar 30, 2010
15.74
15.88
15.59
15.60
837,672
-0.09(-0.58%)
Mar 29, 2010
15.96
16.08
15.61
15.69
836,117
-0.26(-1.66%)
Mar 26, 2010
16.15
16.49
15.83
15.96
1,119,172
-0.20(-1.21%)
Mar 25, 2010
16.37
16.64
16.10
16.15
871,229
-0.08(-0.52%)
Mar 24, 2010
16.61
16.71
16.24
16.24
1,043,017
-0.44(-2.63%)
Mar 23, 2010
16.64
16.91
16.56
16.68
1,862,024
+0.01(+0.08%)
Mar 22, 2010
15.81
17.23
15.80
16.66
2,564,261
+0.66(+4.09%)
Mar 19, 2010
15.97
16.04
15.58
16.01
2,172,139
+0.04(+0.26%)
Mar 18, 2010
15.53
15.99
15.49
15.97
1,506,952
+0.40(+2.55%)
Mar 17, 2010
15.44
15.72
15.27
15.57
1,474,486
+0.12(+0.77%)
Mar 16, 2010
14.62
15.48
14.62
15.45
1,448,679
+0.80(+5.47%)
Mar 15, 2010
14.36
14.66
14.36
14.65
1,596,512
+0.17(+1.16%)
Mar 12, 2010
14.36
14.48
14.00
14.48
995,198
+0.22(+1.56%)
Mar 11, 2010
14.29
14.33
14.10
14.26
687,451
-0.06(-0.44%)
Mar 10, 2010
14.26
14.42
14.17
14.32
841,857
+0.10(+0.69%)
Mar 09, 2010
14.16
14.51
14.16
14.22
844,121
-0.03(-0.20%)
Mar 08, 2010
13.78
14.29
13.67
14.25
948,525
+0.42(+3.02%)
Mar 05, 2010
13.98
14.00
13.71
13.83
1,138,276
-0.05(-0.35%)
Mar 04, 2010
13.89
14.01
13.80
13.88
837,242
+0.08(+0.55%)
Mar 03, 2010
13.78
13.98
13.72
13.81
688,779
+0.03(+0.25%)
Mar 02, 2010
13.66
13.98
13.66
13.77
1,085,123
+0.14(+1.01%)
Mar 01, 2010
13.87
14.14
13.56
13.63
1,251,700
-0.19(-1.35%)
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
.