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 (%)
Jul 30, 2004
23.84
23.93
23.59
23.67
323,875
-0.17(-0.69%)
Jul 29, 2004
23.57
23.93
23.52
23.84
593,723
+0.27(+1.14%)
Jul 28, 2004
23.72
23.77
23.06
23.57
649,494
-0.21(-0.90%)
Jul 27, 2004
23.48
23.81
23.42
23.78
816,370
+0.48(+2.04%)
Jul 26, 2004
23.36
23.55
22.90
23.31
974,967
+0.12(+0.50%)
Jul 23, 2004
23.96
24.02
23.18
23.19
1,109,165
-0.77(-3.22%)
Jul 22, 2004
23.41
24.03
23.36
23.96
903,657
+0.28(+1.19%)
Jul 21, 2004
24.17
24.27
23.68
23.68
521,832
-0.50(-2.05%)
Jul 20, 2004
23.58
24.17
23.55
24.17
684,932
+0.44(+1.86%)
Jul 19, 2004
23.82
23.87
23.70
23.73
653,996
-0.12(-0.49%)
Jul 16, 2004
24.39
24.48
23.79
23.85
1,047,004
-0.52(-2.15%)
Jul 15, 2004
24.32
24.44
24.11
24.37
778,463
+0.06(+0.23%)
Jul 14, 2004
24.44
24.70
24.26
24.32
843,529
-0.22(-0.90%)
Jul 13, 2004
24.35
24.78
24.35
24.54
1,081,571
+0.13(+0.54%)
Jul 12, 2004
24.44
24.49
24.22
24.41
902,640
-0.03(-0.11%)
Jul 09, 2004
24.44
24.55
24.27
24.44
1,497,090
-0.25(-1.00%)
Jul 08, 2004
24.18
25.08
23.96
24.68
3,745,195
+0.47(+1.93%)
Jul 07, 2004
23.12
24.22
23.12
24.22
2,663,334
+1.09(+4.74%)
Jul 06, 2004
23.13
23.28
22.89
23.12
841,931
-0.08(-0.33%)
Jul 02, 2004
23.04
23.33
22.87
23.20
736,345
-0.01(-0.06%)
Jul 01, 2004
23.86
23.86
23.12
23.21
1,009,534
-0.19(-0.79%)
Jun 30, 2004
22.89
23.44
22.89
23.40
1,048,457
+0.47(+2.04%)
Jun 29, 2004
23.20
23.22
22.86
22.93
677,525
-0.21(-0.89%)
Jun 28, 2004
23.02
23.39
23.02
23.13
748,835
+0.14(+0.60%)
Jun 25, 2004
23.14
23.24
22.97
23.00
1,203,278
-0.02(-0.09%)
Jun 24, 2004
23.04
23.13
23.00
23.02
724,726
+0.05(+0.21%)
Jun 23, 2004
22.96
23.07
22.83
22.97
657,772
+0.01(+0.03%)
Jun 22, 2004
22.82
22.96
22.63
22.96
586,897
+0.15(+0.66%)
Jun 21, 2004
22.93
23.10
22.80
22.81
443,550
-0.15(-0.66%)
Jun 18, 2004
22.86
23.03
22.76
22.96
661,549
+0.10(+0.45%)
Jun 17, 2004
22.71
22.86
22.58
22.86
584,574
+0.14(+0.64%)
Jun 16, 2004
22.76
22.77
22.57
22.71
629,161
-0.08(-0.33%)
Jun 15, 2004
22.44
22.89
22.43
22.79
912,371
+0.40(+1.78%)
Jun 14, 2004
22.58
22.59
22.28
22.39
895,669
-0.12(-0.55%)
Jun 10, 2004
22.34
22.58
22.30
22.52
570,341
+0.19(+0.83%)
Jun 09, 2004
22.58
22.69
22.28
22.33
1,362,311
+0.09(+0.40%)
Jun 08, 2004
21.96
22.39
21.85
22.24
800,975
+0.20(+0.91%)
Jun 07, 2004
21.54
22.04
21.54
22.04
508,906
+0.54(+2.50%)
Jun 04, 2004
21.29
21.63
21.28
21.50
840,189
+0.39(+1.83%)
Jun 03, 2004
21.11
21.65
20.88
21.12
1,182,800
+0.02(+0.10%)
Jun 02, 2004
20.86
21.16
20.51
21.10
798,651
+0.41(+2.00%)
Jun 01, 2004
20.52
20.79
20.49
20.68
587,043
+0.07(+0.33%)
May 28, 2004
20.50
20.72
20.44
20.61
345,951
-0.01(-0.03%)
May 27, 2004
20.46
20.71
20.40
20.62
891,312
-0.01(-0.07%)
May 26, 2004
20.66
20.75
20.53
20.64
640,780
-0.12(-0.56%)
May 25, 2004
19.97
20.79
19.87
20.75
715,141
+0.81(+4.04%)
May 24, 2004
20.11
20.16
19.89
19.95
635,116
-0.13(-0.65%)
May 21, 2004
19.80
20.14
19.79
20.08
648,042
+0.25(+1.25%)
May 20, 2004
19.49
19.97
19.47
19.83
1,012,003
+0.34(+1.73%)
May 19, 2004
19.62
19.75
19.45
19.49
1,277,348
-0.53(-2.65%)
May 18, 2004
19.69
20.45
19.54
20.02
1,521,635
+0.30(+1.50%)
May 17, 2004
19.46
19.83
19.14
19.73
1,713,201
+0.19(+0.99%)
May 14, 2004
19.24
19.65
19.22
19.53
639,328
+0.12(+0.60%)
May 13, 2004
19.57
19.57
19.29
19.42
711,800
-0.14(-0.70%)
May 12, 2004
19.69
19.69
19.20
19.55
1,131,822
-0.22(-1.11%)
May 11, 2004
19.66
19.80
19.59
19.77
367,446
+0.23(+1.16%)
May 10, 2004
19.43
19.94
19.36
19.55
729,809
-0.06(-0.28%)
May 07, 2004
20.00
20.23
19.60
19.60
652,399
-0.48(-2.37%)
May 06, 2004
20.31
20.31
20.00
20.08
791,535
-0.40(-1.95%)
May 05, 2004
20.45
20.59
20.37
20.48
484,070
+0.06(+0.30%)
May 04, 2004
20.66
20.72
20.33
20.42
1,087,525
-0.26(-1.27%)
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
.