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 (%)
May 30, 2008
20.64
21.12
20.35
21.01
2,007,389
+0.35(+1.70%)
May 29, 2008
19.84
21.03
19.66
20.66
2,272,099
+0.76(+3.81%)
May 28, 2008
19.97
20.30
19.58
19.90
1,782,306
+0.05(+0.24%)
May 27, 2008
19.82
20.13
19.58
19.85
1,587,881
+0.10(+0.49%)
May 26, 2008
20.44
20.47
19.55
19.75
0
+0.00(+0.00%)
May 23, 2008
20.44
20.47
19.55
19.75
1,615,116
-0.81(-3.95%)
May 22, 2008
20.50
20.78
19.91
20.57
1,649,923
-0.05(-0.27%)
May 21, 2008
21.30
21.30
20.40
20.62
1,903,601
+0.00(+0.00%)
May 20, 2008
20.76
20.86
20.36
20.62
720,619
-0.25(-1.22%)
May 19, 2008
21.23
21.47
20.74
20.88
888,577
-0.39(-1.85%)
May 16, 2008
21.23
21.34
20.68
21.27
1,005,506
-0.40(-1.84%)
May 15, 2008
21.46
21.69
21.14
21.67
681,927
+0.26(+1.22%)
May 14, 2008
21.45
21.62
21.27
21.41
778,099
+0.05(+0.23%)
May 13, 2008
21.30
21.68
21.10
21.36
717,383
+0.03(+0.16%)
May 12, 2008
20.83
21.34
20.76
21.32
799,992
+0.54(+2.62%)
May 09, 2008
20.56
21.24
20.56
20.78
514,583
-0.08(-0.40%)
May 08, 2008
22.06
23.13
20.70
20.86
1,392,205
-0.61(-2.82%)
May 07, 2008
21.52
22.32
21.43
21.47
1,301,070
-0.07(-0.32%)
May 06, 2008
21.40
21.76
21.23
21.54
752,970
+0.08(+0.35%)
May 05, 2008
21.90
22.01
21.26
21.46
1,009,194
-0.61(-2.78%)
May 02, 2008
22.41
22.69
21.92
22.07
1,047,763
-0.21(-0.96%)
May 01, 2008
22.10
22.81
21.92
22.29
1,427,744
+0.06(+0.28%)
Apr 30, 2008
22.71
23.04
22.02
22.23
1,704,272
-0.39(-1.74%)
Apr 29, 2008
22.56
22.93
22.09
22.62
1,003,973
+0.06(+0.24%)
Apr 28, 2008
22.05
22.86
21.86
22.56
931,093
+0.40(+1.80%)
Apr 25, 2008
22.13
22.71
21.59
22.16
1,046,819
+0.14(+0.66%)
Apr 24, 2008
21.10
22.25
21.02
22.02
1,543,563
+1.01(+4.78%)
Apr 23, 2008
20.93
21.17
20.49
21.01
770,881
+0.14(+0.69%)
Apr 22, 2008
21.52
21.52
20.61
20.87
1,088,767
-0.86(-3.96%)
Apr 21, 2008
21.28
21.82
21.27
21.73
1,211,013
+0.26(+1.22%)
Apr 18, 2008
21.85
22.07
21.27
21.47
1,408,595
+0.27(+1.27%)
Apr 17, 2008
21.26
21.59
21.01
21.20
874,559
-0.11(-0.52%)
Apr 16, 2008
21.32
21.61
21.14
21.31
755,966
+0.17(+0.81%)
Apr 15, 2008
21.11
21.19
20.70
21.14
990,946
+0.08(+0.39%)
Apr 14, 2008
21.24
21.51
21.01
21.06
856,080
-0.14(-0.68%)
Apr 11, 2008
21.59
21.83
21.20
21.20
964,457
-0.61(-2.81%)
Apr 10, 2008
21.23
22.29
21.18
21.81
1,353,642
+0.62(+2.92%)
Apr 09, 2008
21.52
21.81
21.01
21.19
1,224,099
-0.44(-2.04%)
Apr 08, 2008
21.84
22.28
21.51
21.63
1,761,132
-0.32(-1.44%)
Apr 07, 2008
22.01
22.46
21.87
21.95
1,508,542
+0.01(+0.03%)
Apr 04, 2008
21.61
22.11
21.30
21.94
2,143,072
+0.30(+1.37%)
Apr 03, 2008
21.28
21.75
21.18
21.65
1,758,616
+0.18(+0.83%)
Apr 02, 2008
21.52
21.66
21.06
21.47
2,206,592
-0.01(-0.06%)
Apr 01, 2008
21.10
21.70
21.06
21.48
3,554,685
+0.38(+1.79%)
Mar 31, 2008
21.34
21.47
20.65
21.10
4,098,095
-0.12(-0.58%)
Mar 28, 2008
22.41
22.47
21.17
21.23
2,548,134
-1.20(-5.34%)
Mar 27, 2008
22.96
23.13
22.18
22.43
2,097,664
-0.57(-2.49%)
Mar 26, 2008
22.26
23.12
21.82
23.00
2,621,393
+0.74(+3.31%)
Mar 25, 2008
22.63
22.75
21.93
22.26
2,803,666
-0.53(-2.33%)
Mar 24, 2008
20.68
23.02
20.68
22.79
4,144,093
+1.95(+9.35%)
Mar 21, 2008
20.48
21.34
19.28
20.84
4,998,649
+0.00(+0.00%)
Mar 20, 2008
20.48
21.34
19.28
20.84
4,998,649
+1.56(+8.11%)
Mar 19, 2008
20.25
20.44
19.28
19.28
3,080,232
-0.91(-4.50%)
Mar 18, 2008
19.93
20.46
19.71
20.19
2,364,424
+0.65(+3.31%)
Mar 17, 2008
18.93
20.08
18.93
19.54
2,325,539
+0.14(+0.75%)
Mar 14, 2008
19.79
19.84
18.94
19.40
2,115,715
-0.39(-1.98%)
Mar 13, 2008
18.36
19.91
18.24
19.79
2,567,657
+1.16(+6.21%)
Mar 12, 2008
19.11
19.35
18.60
18.63
2,018,850
-0.36(-1.92%)
Mar 11, 2008
19.10
19.42
18.43
19.00
2,209,501
+0.30(+1.58%)
Mar 10, 2008
18.51
19.02
18.25
18.70
2,527,851
+0.38(+2.07%)
Mar 07, 2008
18.03
18.70
17.77
18.32
2,297,751
+0.24(+1.33%)
Mar 06, 2008
18.59
18.79
18.03
18.08
4,140,841
-0.65(-3.46%)
Mar 05, 2008
18.37
19.11
18.31
18.73
2,528,060
+0.17(+0.93%)
Mar 04, 2008
17.45
18.89
17.22
18.56
5,318,785
-0.95(-4.87%)
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
.