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 (%)
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%)
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
.