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 (%)
Feb 28, 2006
30.08
30.05
29.56
29.66
500,046
-0.43(-1.42%)
Feb 27, 2006
29.83
30.17
29.83
30.08
467,514
+0.25(+0.85%)
Feb 24, 2006
29.75
29.83
29.47
29.83
535,920
+0.08(+0.28%)
Feb 23, 2006
29.71
29.95
29.52
29.74
462,140
-0.12(-0.42%)
Feb 22, 2006
29.69
29.92
29.48
29.87
626,982
+0.18(+0.60%)
Feb 21, 2006
29.90
29.97
29.30
29.69
623,787
-0.32(-1.06%)
Feb 17, 2006
30.08
30.14
29.69
30.01
743,026
+0.14(+0.48%)
Feb 16, 2006
29.54
29.88
29.30
29.86
711,364
+0.39(+1.31%)
Feb 15, 2006
29.17
29.52
29.10
29.48
968,577
+0.21(+0.73%)
Feb 14, 2006
28.79
29.26
28.75
29.26
792,406
+0.48(+1.67%)
Feb 13, 2006
28.84
28.88
28.60
28.78
638,020
-0.06(-0.21%)
Feb 10, 2006
28.68
28.93
28.51
28.84
660,241
+0.18(+0.62%)
Feb 09, 2006
28.57
28.78
28.37
28.66
994,865
+0.13(+0.46%)
Feb 08, 2006
28.29
28.59
28.17
28.53
720,950
+0.28(+0.97%)
Feb 07, 2006
28.43
28.64
28.12
28.26
668,375
-0.17(-0.61%)
Feb 06, 2006
28.47
28.47
27.86
28.43
1,222,449
+0.04(+0.15%)
Feb 03, 2006
28.68
28.92
28.35
28.39
610,280
-0.54(-1.86%)
Feb 02, 2006
28.68
29.18
28.68
28.93
709,041
-0.25(-0.85%)
Feb 01, 2006
29.21
29.34
29.06
29.17
849,919
-0.03(-0.12%)
Jan 31, 2006
28.99
29.30
28.86
29.21
720,805
+0.11(+0.38%)
Jan 30, 2006
28.85
29.18
28.78
29.10
1,189,336
+0.49(+1.71%)
Jan 27, 2006
28.93
29.26
28.50
28.61
1,316,562
-0.32(-1.10%)
Jan 26, 2006
28.75
29.01
28.62
28.93
1,296,229
+0.25(+0.86%)
Jan 25, 2006
29.23
29.30
28.51
28.68
1,074,890
-0.38(-1.30%)
Jan 24, 2006
28.78
29.29
28.75
29.06
1,180,912
+0.30(+1.03%)
Jan 23, 2006
28.79
28.89
28.30
28.76
821,744
-0.03(-0.12%)
Jan 20, 2006
29.68
29.68
28.73
28.79
967,706
-0.48(-1.65%)
Jan 19, 2006
29.24
29.32
28.88
29.28
613,330
+0.17(+0.59%)
Jan 18, 2006
29.36
29.78
29.05
29.10
829,296
-0.42(-1.42%)
Jan 17, 2006
29.45
29.64
29.17
29.52
718,336
-0.25(-0.86%)
Jan 13, 2006
30.02
30.23
29.50
29.78
1,141,117
-0.32(-1.07%)
Jan 12, 2006
30.43
30.81
29.99
30.10
1,896,343
+0.19(+0.62%)
Jan 11, 2006
29.25
30.00
29.21
29.92
1,558,815
+0.65(+2.24%)
Jan 10, 2006
28.99
29.37
28.84
29.26
2,482,951
+0.01(+0.02%)
Jan 09, 2006
28.96
29.60
28.96
29.26
1,451,486
+0.48(+1.65%)
Jan 06, 2006
29.06
29.19
28.70
28.78
1,152,446
-0.17(-0.59%)
Jan 05, 2006
28.65
29.14
28.63
28.95
1,199,212
+0.30(+1.06%)
Jan 04, 2006
28.90
28.90
28.26
28.65
1,144,603
-0.27(-0.93%)
Jan 03, 2006
29.64
29.64
28.63
28.92
1,435,801
-0.46(-1.57%)
Dec 30, 2005
29.21
29.55
28.97
29.38
800,975
+0.17(+0.59%)
Dec 29, 2005
29.47
29.61
29.15
29.21
636,859
-0.25(-0.86%)
Dec 28, 2005
29.23
29.73
29.23
29.46
495,254
+0.20(+0.68%)
Dec 27, 2005
29.62
29.76
29.26
29.26
375,434
-0.26(-0.89%)
Dec 23, 2005
29.46
29.70
29.43
29.52
257,793
+0.10(+0.33%)
Dec 22, 2005
29.35
29.58
29.26
29.43
597,935
+0.03(+0.12%)
Dec 21, 2005
29.19
29.85
29.12
29.39
755,807
+0.36(+1.26%)
Dec 20, 2005
29.01
29.26
28.71
29.03
690,160
+0.03(+0.10%)
Dec 19, 2005
29.44
29.72
28.97
29.00
859,941
-0.44(-1.50%)
Dec 16, 2005
30.19
30.28
29.41
29.44
1,042,938
-0.29(-0.97%)
Dec 15, 2005
29.10
29.81
28.86
29.73
1,435,801
+0.60(+2.06%)
Dec 14, 2005
28.99
29.22
28.86
29.13
904,673
-0.03(-0.09%)
Dec 13, 2005
28.84
29.16
28.55
29.16
714,414
+0.26(+0.91%)
Dec 12, 2005
29.03
29.48
28.78
28.90
888,407
-0.09(-0.31%)
Dec 09, 2005
28.73
29.00
28.38
28.99
639,763
+0.21(+0.74%)
Dec 08, 2005
28.64
28.86
28.43
28.77
751,450
+0.27(+0.94%)
Dec 07, 2005
28.75
28.91
28.13
28.51
884,631
-0.43(-1.50%)
Dec 06, 2005
28.69
29.10
28.64
28.94
1,562,156
+0.25(+0.89%)
Dec 05, 2005
28.44
28.88
28.09
28.68
1,419,680
-0.01(-0.05%)
Dec 02, 2005
28.61
28.91
28.49
28.70
569,905
+0.00(+0.00%)
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
.