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 (%)
Mar 31, 2009
14.80
15.02
14.50
14.72
1,545,110
-0.15(-1.02%)
Mar 30, 2009
14.96
15.13
14.62
14.87
1,850,272
-1.27(-7.89%)
Mar 26, 2009
15.79
16.35
15.59
16.15
2,291,269
+0.70(+4.55%)
Mar 25, 2009
15.62
16.21
14.82
15.44
2,400,942
-0.40(-2.52%)
Mar 24, 2009
15.53
16.43
15.51
15.84
2,166,241
+0.25(+1.63%)
Mar 23, 2009
15.34
15.64
15.22
15.59
1,639,373
+0.78(+5.25%)
Mar 20, 2009
15.15
15.47
14.27
14.81
2,966,015
-0.54(-3.54%)
Mar 19, 2009
14.58
15.91
14.37
15.35
4,497,759
+0.89(+6.14%)
Mar 18, 2009
13.70
14.86
13.36
14.47
2,166,283
+0.73(+5.31%)
Mar 17, 2009
12.89
13.77
12.80
13.74
1,451,435
+0.67(+5.17%)
Mar 16, 2009
13.07
13.65
12.97
13.06
1,328,701
+0.10(+0.80%)
Mar 13, 2009
12.72
13.03
12.54
12.96
0
+0.28(+2.23%)
Mar 12, 2009
12.01
12.77
11.97
12.68
993,228
+0.45(+3.72%)
Mar 11, 2009
11.99
12.37
11.85
12.22
820,460
+0.46(+3.92%)
Mar 10, 2009
11.11
11.95
11.07
11.76
1,029,380
+0.80(+7.29%)
Mar 09, 2009
10.64
11.30
10.62
10.96
1,009,515
+0.08(+0.70%)
Mar 06, 2009
10.99
11.34
10.52
10.89
0
-0.25(-2.29%)
Mar 05, 2009
11.53
11.53
10.91
11.14
2,083,030
-0.36(-3.11%)
Mar 04, 2009
11.54
11.71
11.29
11.50
1,331,582
-0.25(-2.11%)
Mar 02, 2009
12.08
12.46
11.71
11.75
1,943,992
-0.61(-4.91%)
Feb 27, 2009
11.88
12.70
11.88
12.35
0
+0.12(+1.01%)
Feb 26, 2009
12.14
12.52
12.10
12.23
1,989,875
+0.17(+1.37%)
Feb 25, 2009
11.73
12.33
11.53
12.06
1,432,967
+0.27(+2.28%)
Feb 24, 2009
11.41
11.94
11.11
11.79
1,208,007
+0.47(+4.13%)
Feb 23, 2009
11.77
11.95
11.28
11.33
1,595,352
-0.28(-2.43%)
Feb 20, 2009
11.10
11.69
11.10
11.61
0
+0.14(+1.26%)
Feb 19, 2009
11.49
11.90
11.43
11.46
1,472,633
-0.08(-0.72%)
Feb 18, 2009
11.62
11.99
11.31
11.55
1,337,515
-0.01(-0.06%)
Feb 17, 2009
11.57
11.73
11.14
11.55
1,500,874
-0.32(-2.67%)
Feb 13, 2009
12.05
12.15
11.70
11.87
862,728
-0.27(-2.21%)
Feb 12, 2009
11.93
12.26
11.34
12.14
1,762,153
-0.11(-0.90%)
Feb 11, 2009
12.10
12.30
12.01
12.25
2,118,101
+0.20(+1.66%)
Feb 10, 2009
11.97
12.30
11.82
12.05
2,079,053
+0.01(+0.06%)
Feb 09, 2009
11.92
12.18
11.60
12.04
1,015,381
+0.07(+0.58%)
Feb 06, 2009
11.41
12.39
11.41
11.97
0
+0.54(+4.70%)
Feb 05, 2009
10.82
11.50
10.67
11.44
1,079,333
+0.64(+5.93%)
Feb 04, 2009
11.35
11.35
10.69
10.80
1,126,983
-0.50(-4.45%)
Feb 03, 2009
11.22
11.36
10.69
11.30
1,562,886
+0.16(+1.42%)
Feb 02, 2009
11.20
11.37
10.98
11.14
1,184,678
-0.17(-1.46%)
Jan 30, 2009
12.09
12.11
11.23
11.31
0
-0.67(-5.58%)
Jan 29, 2009
12.53
12.59
11.94
11.97
827,237
-0.62(-4.92%)
Jan 28, 2009
12.62
12.77
12.40
12.59
682,219
+0.24(+1.95%)
Jan 27, 2009
12.42
12.63
12.23
12.35
1,044,119
-0.06(-0.44%)
Jan 26, 2009
12.40
12.60
12.21
12.41
1,118,269
+0.08(+0.61%)
Jan 23, 2009
11.93
12.50
11.88
12.33
0
+0.06(+0.45%)
Jan 22, 2009
12.24
12.57
11.93
12.28
1,182,536
-0.10(-0.83%)
Jan 21, 2009
11.92
12.43
11.73
12.38
1,732,409
+0.60(+5.09%)
Jan 20, 2009
12.21
12.21
11.69
11.78
1,357,662
-0.53(-4.31%)
Jan 16, 2009
12.13
12.57
11.95
12.31
0
+0.48(+4.01%)
Jan 15, 2009
11.81
12.09
11.53
11.84
1,818,931
-0.02(-0.17%)
Jan 14, 2009
12.23
12.46
11.84
11.86
1,471,755
-0.64(-5.12%)
Jan 13, 2009
12.55
12.84
12.10
12.50
1,161,376
-0.08(-0.60%)
Jan 12, 2009
12.94
13.03
12.21
12.57
2,244,940
-0.52(-4.00%)
Jan 09, 2009
13.46
13.77
12.83
13.10
3,514,837
-0.21(-1.60%)
Jan 08, 2009
12.46
13.45
11.27
13.31
3,275,420
+1.48(+12.52%)
Jan 07, 2009
12.14
12.35
11.56
11.83
2,895,965
-0.56(-4.56%)
Jan 06, 2009
10.78
12.50
10.78
12.39
1,993,294
+0.43(+3.57%)
Jan 05, 2009
11.10
12.24
11.08
11.97
2,463,311
+1.42(+13.45%)
Jan 02, 2009
10.42
10.60
10.20
10.55
0
+0.22(+2.13%)
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
.