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 (%)
Oct 31, 2011
8.681
9.119
8.527
8.958
1,193,023
+0.20(+2.25%)
Oct 28, 2011
8.301
8.827
8.097
8.761
1,186,229
+0.39(+4.71%)
Oct 27, 2011
8.199
8.542
7.987
8.367
1,125,962
+0.48(+6.11%)
Oct 26, 2011
8.170
8.250
7.673
7.885
908,645
-0.11(-1.37%)
Oct 25, 2011
8.389
8.432
7.958
7.994
634,667
-0.45(-5.36%)
Oct 24, 2011
7.732
8.469
7.732
8.447
1,423,734
+0.72(+9.36%)
Oct 21, 2011
8.082
8.191
7.542
7.724
1,152,235
-0.10(-1.31%)
Oct 20, 2011
7.972
8.008
7.520
7.826
1,275,299
-0.08(-1.02%)
Oct 19, 2011
8.279
8.622
7.885
7.907
1,029,152
-0.31(-3.82%)
Oct 18, 2011
8.308
8.410
8.031
8.221
1,505,782
-0.09(-1.05%)
Oct 17, 2011
8.703
8.710
8.221
8.308
734,603
-0.38(-4.37%)
Oct 14, 2011
8.476
8.703
8.396
8.688
492,486
+0.33(+3.93%)
Oct 13, 2011
8.724
8.724
8.286
8.359
1,821,806
-0.45(-5.14%)
Oct 12, 2011
9.104
9.155
8.783
8.812
1,131,973
-0.23(-2.58%)
Oct 11, 2011
8.644
9.089
8.396
9.046
1,059,550
+0.30(+3.42%)
Oct 10, 2011
8.622
9.082
8.594
8.746
649,023
+0.32(+3.81%)
Oct 07, 2011
8.761
8.761
8.381
8.425
1,044,890
-0.21(-2.45%)
Oct 06, 2011
8.505
8.695
8.407
8.637
845,232
+0.17(+1.98%)
Oct 05, 2011
8.191
8.929
7.988
8.469
1,508,991
+0.34(+4.22%)
Oct 04, 2011
7.878
8.279
7.607
8.126
1,332,808
+0.15(+1.83%)
Oct 03, 2011
8.432
8.637
7.943
7.980
2,130,468
-0.66(-7.61%)
Sep 30, 2011
8.710
8.790
8.367
8.637
1,972,307
-0.21(-2.39%)
Sep 29, 2011
9.126
9.206
8.549
8.849
1,905,755
-0.13(-1.46%)
Sep 28, 2011
9.659
9.725
8.359
8.980
3,724,656
-0.66(-6.89%)
Sep 27, 2011
9.542
10.21
9.462
9.644
1,307,482
+0.26(+2.80%)
Sep 26, 2011
9.111
9.403
8.980
9.381
820,875
+0.39(+4.39%)
Sep 23, 2011
8.257
9.038
8.221
8.987
1,092,973
+0.68(+8.17%)
Sep 22, 2011
7.841
8.359
7.841
8.308
1,259,606
+0.25(+3.08%)
Sep 21, 2011
8.389
8.498
8.045
8.060
1,178,949
-0.26(-3.07%)
Sep 20, 2011
8.491
8.951
8.294
8.316
1,066,303
-0.15(-1.73%)
Sep 19, 2011
8.243
8.768
8.024
8.462
878,042
+0.07(+0.87%)
Sep 16, 2011
8.191
8.929
8.191
8.389
2,942,007
+0.19(+2.32%)
Sep 15, 2011
8.279
8.374
8.104
8.199
634,697
-0.06(-0.71%)
Sep 14, 2011
8.243
8.389
8.002
8.257
733,482
+0.14(+1.71%)
Sep 13, 2011
8.418
8.556
8.053
8.118
853,917
-0.26(-3.05%)
Sep 12, 2011
8.264
8.389
7.958
8.374
859,263
+0.07(+0.79%)
Sep 09, 2011
8.586
8.717
8.031
8.308
1,335,991
-0.20(-2.32%)
Sep 08, 2011
8.834
9.082
8.483
8.505
958,551
-0.42(-4.74%)
Sep 07, 2011
8.768
9.082
8.710
8.929
772,079
+0.33(+3.82%)
Sep 06, 2011
8.454
8.659
8.250
8.600
921,561
+0.05(+0.60%)
Sep 02, 2011
8.892
9.016
8.476
8.549
2,617,221
-0.62(-6.77%)
Sep 01, 2011
9.674
9.841
9.016
9.170
1,291,164
-0.57(-5.85%)
Aug 31, 2011
9.739
10.30
9.601
9.739
1,275,239
+0.15(+1.60%)
Aug 30, 2011
8.345
10.09
8.191
9.586
3,997,822
+1.24(+14.87%)
Aug 29, 2011
8.301
8.462
8.177
8.345
879,286
+0.15(+1.78%)
Aug 26, 2011
7.848
8.221
7.607
8.199
906,718
+0.29(+3.69%)
Aug 25, 2011
8.286
8.440
7.899
7.907
1,196,047
-0.28(-3.39%)
Aug 24, 2011
8.031
8.396
7.892
8.184
1,213,171
+0.13(+1.63%)
Aug 23, 2011
7.834
8.089
7.651
8.053
1,530,311
+0.28(+3.67%)
Aug 22, 2011
7.739
7.994
7.359
7.768
2,147,801
+0.48(+6.61%)
Aug 19, 2011
8.797
8.922
7.118
7.286
5,652,019
-1.54(-17.45%)
Aug 18, 2011
9.272
9.418
8.805
8.827
1,752,348
-0.66(-6.93%)
Aug 17, 2011
10.72
10.72
9.316
9.484
3,206,317
-1.12(-10.54%)
Aug 16, 2011
10.74
10.80
10.25
10.60
943,387
-0.35(-3.20%)
Aug 15, 2011
11.59
11.70
10.84
10.95
849,872
-0.54(-4.70%)
Aug 12, 2011
11.64
12.05
11.18
11.49
496,382
-0.11(-0.94%)
Aug 11, 2011
11.10
11.89
11.00
11.60
851,268
+0.55(+5.02%)
Aug 10, 2011
11.43
11.77
10.89
11.05
1,186,844
-0.57(-4.90%)
Aug 09, 2011
10.94
11.68
10.08
11.62
1,484,811
+1.34(+13.00%)
Aug 08, 2011
10.94
11.27
9.944
10.28
2,123,173
-1.01(-8.99%)
Aug 05, 2011
11.53
11.62
10.97
11.29
1,657,178
-0.14(-1.21%)
Aug 04, 2011
12.26
12.45
11.30
11.43
2,078,787
-0.94(-7.61%)
Aug 03, 2011
11.66
12.67
11.50
12.37
2,436,599
+0.05(+0.41%)
Aug 02, 2011
12.73
12.73
12.28
12.32
822,034
-0.44(-3.43%)
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
.