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 (%)
Jun 30, 2014
17.05
17.09
16.39
16.64
2,917,739
-0.46(-2.69%)
Jun 27, 2014
16.92
17.16
16.51
17.10
2,237,030
+0.10(+0.60%)
Jun 26, 2014
15.92
17.20
15.87
17.00
4,800,430
+1.19(+7.53%)
Jun 25, 2014
16.06
16.61
15.31
15.81
8,279,942
+0.80(+5.30%)
Jun 24, 2014
15.02
15.43
14.86
15.01
1,444,413
-0.07(-0.48%)
Jun 23, 2014
15.11
15.24
14.94
15.08
1,210,502
-0.03(-0.19%)
Jun 20, 2014
15.19
15.26
14.98
15.11
1,296,187
-0.03(-0.19%)
Jun 19, 2014
15.33
15.35
15.02
15.14
847,412
-0.14(-0.91%)
Jun 18, 2014
15.46
15.55
15.16
15.28
1,125,695
-0.12(-0.81%)
Jun 17, 2014
15.26
15.43
15.16
15.40
969,162
+0.17(+1.10%)
Jun 16, 2014
15.19
15.30
15.05
15.24
738,636
+0.08(+0.53%)
Jun 13, 2014
14.98
15.19
14.79
15.16
1,076,814
+0.31(+2.11%)
Jun 12, 2014
14.62
14.89
14.46
14.84
1,179,614
+0.20(+1.35%)
Jun 11, 2014
14.89
14.91
14.46
14.65
1,325,455
-0.33(-2.19%)
Jun 10, 2014
14.62
15.01
14.51
14.97
1,677,990
+0.59(+4.11%)
Jun 06, 2014
14.34
14.48
14.21
14.38
1,277,503
+0.09(+0.66%)
Jun 05, 2014
14.29
14.37
14.09
14.29
2,692,507
+0.49(+3.55%)
Jun 04, 2014
13.59
13.81
13.45
13.80
1,148,341
+0.20(+1.50%)
Jun 03, 2014
13.27
13.73
13.13
13.59
1,734,663
+0.28(+2.14%)
Jun 02, 2014
13.24
13.36
13.00
13.31
1,062,177
+0.07(+0.50%)
May 30, 2014
13.24
13.32
13.07
13.24
1,443,809
-0.04(-0.33%)
May 29, 2014
13.38
13.41
13.13
13.29
856,422
-0.02(-0.16%)
May 28, 2014
13.34
13.42
13.10
13.31
1,767,230
-0.13(-0.98%)
May 27, 2014
12.67
13.47
12.55
13.44
5,466,405
+1.15(+9.32%)
May 23, 2014
11.60
12.29
12.29
12.29
2,358,383
+0.67(+5.78%)
May 22, 2014
11.59
11.86
11.56
11.62
367,413
+0.02(+0.19%)
May 21, 2014
11.76
11.76
11.44
11.60
725,076
-0.12(-1.00%)
May 20, 2014
12.05
12.05
11.61
11.72
1,172,801
-0.44(-3.60%)
May 19, 2014
12.08
12.21
11.94
12.16
826,524
+0.07(+0.60%)
May 16, 2014
11.89
12.13
11.78
12.08
1,355,440
+0.22(+1.85%)
May 15, 2014
11.75
11.92
11.51
11.86
1,143,369
+0.01(+0.12%)
May 14, 2014
12.01
12.11
11.75
11.85
1,244,067
-0.21(-1.76%)
May 13, 2014
11.97
12.16
11.91
12.06
890,643
+0.01(+0.06%)
May 12, 2014
12.13
12.32
11.97
12.05
1,135,162
-0.07(-0.54%)
May 09, 2014
11.72
12.13
11.70
12.12
1,454,910
+0.41(+3.49%)
May 08, 2014
11.47
11.97
11.32
11.71
1,102,931
+0.27(+2.36%)
May 07, 2014
11.48
11.59
11.28
11.44
1,478,513
-0.07(-0.57%)
May 06, 2014
11.73
11.82
11.33
11.51
1,430,554
-0.23(-1.99%)
May 05, 2014
12.11
12.14
11.53
11.74
1,671,256
-0.44(-3.60%)
May 02, 2014
12.00
12.35
11.95
12.18
1,075,760
+0.19(+1.58%)
May 01, 2014
11.94
12.08
11.72
11.99
939,270
+0.01(+0.12%)
Apr 30, 2014
11.98
12.08
11.76
11.97
940,138
-0.07(-0.55%)
Apr 29, 2014
12.05
12.15
11.84
12.04
727,375
-0.01(-0.12%)
Apr 28, 2014
12.09
12.25
11.76
12.05
1,260,674
+0.01(+0.12%)
Apr 25, 2014
12.00
12.25
11.94
12.04
1,323,664
-0.07(-0.54%)
Apr 24, 2014
12.12
12.24
11.91
12.10
1,077,983
+0.01(+0.06%)
Apr 23, 2014
12.08
12.19
12.02
12.10
1,032,186
-0.04(-0.30%)
Apr 22, 2014
12.03
12.34
12.00
12.13
1,616,843
+0.15(+1.22%)
Apr 21, 2014
11.97
12.19
11.75
11.99
2,917,427
+0.04(+0.31%)
Apr 17, 2014
12.83
11.95
11.95
11.95
19,597,264
-1.63(-11.99%)
Apr 16, 2014
13.41
13.70
13.37
13.58
1,428,802
+0.31(+2.31%)
Apr 15, 2014
13.26
13.52
12.94
13.27
1,490,896
+0.04(+0.28%)
Apr 14, 2014
13.33
13.51
13.05
13.24
1,750,103
+0.02(+0.17%)
Apr 11, 2014
13.39
13.67
13.16
13.21
1,461,955
-0.37(-2.69%)
Apr 10, 2014
14.06
14.08
13.53
13.58
2,706,612
-0.47(-3.33%)
Apr 09, 2014
13.27
14.16
13.17
14.05
4,988,087
+0.77(+5.77%)
Apr 08, 2014
13.10
13.41
12.86
13.28
2,156,334
+0.16(+1.22%)
Apr 07, 2014
13.13
13.14
12.46
13.12
4,655,104
-0.08(-0.61%)
Apr 04, 2014
13.84
13.94
13.19
13.20
3,649,392
-0.76(-5.44%)
Apr 03, 2014
14.58
14.78
13.56
13.96
14,038,840
-2.18(-13.52%)
Apr 02, 2014
15.27
16.15
15.19
16.14
1,890,558
+0.83(+5.44%)
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
.