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 (%)
Jan 31, 2012
8.768
8.958
8.622
8.812
1,401,954
+0.14(+1.60%)
Jan 30, 2012
8.622
8.812
8.381
8.673
1,189,546
-0.05(-0.59%)
Jan 27, 2012
8.673
9.265
8.571
8.724
2,438,729
-0.01(-0.17%)
Jan 26, 2012
9.272
9.381
8.659
8.739
2,933,384
-0.56(-6.04%)
Jan 25, 2012
9.068
9.301
8.907
9.301
1,796,166
+0.21(+2.33%)
Jan 24, 2012
8.797
9.111
8.710
9.089
1,965,844
+0.28(+3.23%)
Jan 23, 2012
8.746
8.856
8.513
8.805
1,755,028
+0.02(+0.25%)
Jan 20, 2012
8.483
8.812
8.410
8.783
2,392,781
+0.26(+3.08%)
Jan 19, 2012
7.943
8.535
7.892
8.520
2,320,536
+0.61(+7.66%)
Jan 18, 2012
8.097
8.170
7.680
7.914
2,485,486
-0.15(-1.90%)
Jan 17, 2012
8.294
8.542
8.038
8.067
2,338,584
-0.15(-1.78%)
Jan 13, 2012
8.330
8.418
7.961
8.213
1,803,922
-0.22(-2.60%)
Jan 12, 2012
8.454
8.462
8.111
8.432
1,691,887
+0.01(+0.17%)
Jan 11, 2012
8.491
8.644
8.367
8.418
971,925
-0.12(-1.45%)
Jan 10, 2012
8.564
8.746
8.352
8.542
1,120,681
+0.04(+0.43%)
Jan 09, 2012
8.279
8.673
8.264
8.505
2,977,458
+0.34(+4.11%)
Jan 06, 2012
8.184
8.856
7.929
8.170
9,388,210
-0.04(-0.44%)
Jan 05, 2012
6.936
8.250
6.826
8.206
18,690,056
-1.69(-17.05%)
Jan 04, 2012
10.28
10.42
9.703
9.893
2,923,802
-0.68(-6.42%)
Dec 30, 2011
10.43
10.60
10.31
10.57
846,288
+0.14(+1.33%)
Dec 29, 2011
10.42
10.65
10.09
10.43
1,008,834
+0.09(+0.85%)
Dec 28, 2011
10.56
10.72
10.30
10.35
754,933
-0.20(-1.87%)
Dec 27, 2011
10.55
10.72
10.51
10.54
868,893
-0.01(-0.07%)
Dec 23, 2011
10.81
10.95
10.30
10.55
636,137
-0.22(-2.03%)
Dec 21, 2011
11.05
11.13
10.24
10.77
1,479,531
-0.23(-2.12%)
Dec 20, 2011
11.28
11.32
10.81
11.00
2,391,138
-0.12(-1.05%)
Dec 19, 2011
11.71
11.75
10.89
11.12
1,237,023
-0.62(-5.29%)
Dec 16, 2011
11.40
11.94
11.25
11.74
2,695,605
+0.47(+4.21%)
Dec 15, 2011
11.37
11.88
11.19
11.27
2,009,365
-0.03(-0.26%)
Dec 14, 2011
11.10
11.53
11.05
11.29
1,753,269
+0.09(+0.78%)
Dec 13, 2011
11.79
12.04
11.05
11.21
1,754,665
-0.54(-4.60%)
Dec 12, 2011
11.45
11.86
11.25
11.75
1,149,472
+0.07(+0.56%)
Dec 09, 2011
11.12
11.81
11.03
11.68
1,665,577
+0.72(+6.52%)
Dec 08, 2011
11.39
11.47
10.52
10.97
2,095,627
-0.49(-4.27%)
Dec 07, 2011
11.51
11.64
11.14
11.45
1,300,762
-0.06(-0.51%)
Dec 06, 2011
11.70
11.96
11.45
11.51
1,711,700
-0.32(-2.71%)
Dec 05, 2011
11.81
12.05
11.35
11.83
1,651,450
+0.04(+0.31%)
Dec 02, 2011
10.67
12.46
10.67
11.80
3,979,414
+1.15(+10.76%)
Dec 01, 2011
12.03
12.24
9.688
10.65
8,848,416
-2.08(-16.34%)
Nov 30, 2011
12.96
12.97
12.27
12.73
1,576,466
+0.24(+1.93%)
Nov 29, 2011
12.44
12.58
11.94
12.49
1,353,726
-0.05(-0.41%)
Nov 28, 2011
12.32
13.51
12.21
12.54
2,162,821
+0.82(+6.97%)
Nov 25, 2011
11.97
12.12
11.38
11.72
844,025
-0.04(-0.37%)
Nov 23, 2011
13.09
13.25
11.69
11.77
2,253,599
-1.45(-10.94%)
Nov 22, 2011
13.09
13.67
12.87
13.21
3,234,214
+0.55(+4.32%)
Nov 21, 2011
11.87
12.84
11.86
12.67
2,200,347
+0.56(+4.64%)
Nov 18, 2011
12.46
12.70
12.04
12.10
1,864,470
-0.31(-2.47%)
Nov 17, 2011
11.85
12.73
11.59
12.41
3,129,490
+0.59(+5.00%)
Nov 16, 2011
11.34
12.29
11.32
11.82
3,233,572
+0.30(+2.60%)
Nov 15, 2011
11.21
11.64
11.05
11.52
2,616,897
+0.28(+2.47%)
Nov 14, 2011
11.81
11.81
10.67
11.24
2,718,962
-0.27(-2.35%)
Nov 11, 2011
10.97
12.13
10.75
11.51
8,669,165
+0.48(+4.37%)
Nov 10, 2011
10.13
11.23
10.13
11.03
4,166,520
+1.04(+10.45%)
Nov 09, 2011
8.491
10.19
8.491
9.987
3,538,387
+1.20(+13.72%)
Nov 08, 2011
8.396
8.797
8.316
8.783
1,505,438
+0.47(+5.62%)
Nov 07, 2011
8.483
8.688
8.254
8.316
1,551,582
-0.16(-1.89%)
Nov 04, 2011
8.673
8.746
8.308
8.476
1,167,662
-0.28(-3.25%)
Nov 03, 2011
9.221
9.235
8.505
8.761
1,074,440
-0.31(-3.38%)
Nov 02, 2011
8.819
9.082
8.644
9.068
712,136
+0.43(+4.99%)
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
.