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, 2013
11.13
12.18
11.13
11.49
7,286,096
+0.37(+3.35%)
Feb 27, 2013
11.27
11.40
10.91
11.12
2,633,742
-0.17(-1.49%)
Feb 26, 2013
11.11
11.51
10.81
11.29
4,025,870
+0.29(+2.66%)
Feb 25, 2013
10.73
11.32
10.47
10.99
8,966,122
+1.13(+11.47%)
Feb 22, 2013
9.688
9.936
9.608
9.863
1,703,712
+0.23(+2.43%)
Feb 21, 2013
9.564
9.834
9.538
9.630
2,148,316
+0.04(+0.46%)
Feb 20, 2013
9.644
9.681
9.520
9.586
1,692,250
-0.01(-0.08%)
Feb 19, 2013
9.622
9.768
9.425
9.593
1,852,381
+0.08(+0.84%)
Feb 15, 2013
9.586
9.717
9.454
9.513
1,094,642
-0.08(-0.84%)
Feb 14, 2013
10.13
10.15
9.564
9.593
2,726,391
-0.77(-7.46%)
Feb 13, 2013
10.76
10.76
10.24
10.37
1,321,195
-0.19(-1.80%)
Feb 12, 2013
10.55
10.70
10.45
10.56
797,412
+0.01(+0.14%)
Feb 11, 2013
10.45
10.70
10.35
10.54
1,254,917
+0.04(+0.42%)
Feb 08, 2013
10.19
10.54
10.11
10.50
865,876
+0.30(+2.93%)
Feb 07, 2013
10.23
10.34
9.995
10.20
923,370
-0.03(-0.29%)
Feb 06, 2013
10.33
10.43
10.09
10.23
1,215,397
+0.55(+5.74%)
Feb 04, 2013
9.732
9.732
9.491
9.674
1,127,597
-0.03(-0.30%)
Feb 01, 2013
9.783
10.06
9.564
9.703
2,201,420
-0.04(-0.37%)
Jan 31, 2013
9.732
9.797
9.601
9.739
1,807,616
-0.02(-0.22%)
Jan 30, 2013
9.608
9.863
9.527
9.761
1,576,215
+0.12(+1.29%)
Jan 29, 2013
9.527
9.739
9.491
9.637
1,579,920
+0.13(+1.38%)
Jan 28, 2013
9.527
9.674
9.367
9.506
1,712,889
-0.11(-1.14%)
Jan 25, 2013
9.608
9.710
9.564
9.615
1,053,965
+0.01(+0.08%)
Jan 24, 2013
9.520
9.783
9.491
9.608
1,756,999
+0.11(+1.15%)
Jan 23, 2013
9.491
9.586
9.469
9.498
1,513,379
-0.07(-0.69%)
Jan 22, 2013
9.571
9.579
9.396
9.564
1,041,637
+0.01(+0.15%)
Jan 18, 2013
9.674
9.739
9.498
9.549
1,160,527
-0.10(-1.06%)
Jan 17, 2013
9.681
9.798
9.593
9.652
887,213
+0.01(+0.15%)
Jan 16, 2013
9.761
9.914
9.593
9.637
1,478,783
-0.02(-0.23%)
Jan 15, 2013
9.593
9.710
9.418
9.659
1,617,041
+0.04(+0.46%)
Jan 14, 2013
9.338
9.652
9.272
9.615
2,076,074
+0.30(+3.21%)
Jan 11, 2013
9.491
9.615
9.301
9.316
1,511,597
-0.20(-2.15%)
Jan 10, 2013
9.608
9.703
9.279
9.520
2,672,880
-0.09(-0.91%)
Jan 09, 2013
9.893
9.966
9.579
9.608
1,785,302
-0.18(-1.79%)
Jan 08, 2013
9.973
10.04
9.710
9.783
2,437,910
+0.00(+0.00%)
Jan 07, 2013
10.20
10.24
9.681
9.783
3,131,902
+0.04(+0.37%)
Jan 04, 2013
10.39
10.40
9.630
9.747
4,064,280
-0.64(-6.12%)
Jan 03, 2013
10.50
10.94
10.33
10.38
4,340,881
-0.21(-2.00%)
Jan 02, 2013
11.00
11.02
10.45
10.59
3,511,817
-0.41(-3.72%)
Dec 31, 2012
10.94
11.06
10.72
11.00
2,164,763
+0.07(+0.67%)
Dec 28, 2012
10.76
11.49
10.66
10.93
7,520,718
+0.45(+4.32%)
Dec 27, 2012
10.75
10.82
10.16
10.48
1,533,261
-0.10(-0.97%)
Dec 26, 2012
11.00
11.00
10.54
10.58
1,793,467
-0.39(-3.53%)
Dec 24, 2012
10.98
11.16
10.91
10.97
542,945
-0.07(-0.66%)
Dec 21, 2012
10.93
11.11
10.74
11.04
3,365,590
-0.02(-0.20%)
Dec 20, 2012
11.30
11.30
10.97
11.06
1,703,188
-0.16(-1.43%)
Dec 19, 2012
11.64
11.65
11.08
11.22
2,042,710
-0.37(-3.21%)
Dec 18, 2012
11.58
11.68
11.43
11.59
1,237,762
+0.15(+1.28%)
Dec 17, 2012
11.58
11.68
11.35
11.45
1,129,390
-0.08(-0.70%)
Dec 14, 2012
11.61
11.75
11.32
11.53
857,823
-0.09(-0.82%)
Dec 13, 2012
11.66
11.77
11.40
11.62
928,954
+0.01(+0.06%)
Dec 12, 2012
12.34
12.61
11.54
11.62
2,103,467
-0.28(-2.39%)
Dec 11, 2012
11.60
11.94
11.57
11.90
2,698,933
+0.41(+3.56%)
Dec 10, 2012
11.04
11.56
10.94
11.49
3,401,030
+0.75(+7.00%)
Dec 07, 2012
10.92
10.96
10.60
10.74
1,748,875
+0.08(+0.75%)
Dec 06, 2012
10.52
10.69
10.41
10.66
893,266
+0.19(+1.81%)
Dec 05, 2012
10.54
10.55
10.22
10.47
1,068,263
-0.01(-0.14%)
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
.