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 28, 2010
14.10
14.26
13.90
14.10
588,828
-0.10(-0.74%)
May 27, 2010
13.64
14.22
13.60
14.21
774,908
+0.92(+6.93%)
May 26, 2010
13.53
14.20
13.21
13.29
1,101,400
-0.16(-1.19%)
May 25, 2010
12.77
13.50
12.48
13.45
286
+0.30(+2.28%)
May 24, 2010
13.41
13.53
13.11
13.15
562,279
-0.29(-2.18%)
May 21, 2010
12.74
13.60
12.73
13.44
1,103,121
+0.49(+3.77%)
May 20, 2010
12.98
13.55
12.92
12.95
1,370,373
-0.83(-6.02%)
May 19, 2010
13.59
13.98
13.15
13.78
1,081,807
+0.19(+1.39%)
May 18, 2010
14.20
14.53
13.60
13.60
258
-0.38(-2.74%)
May 17, 2010
13.51
14.01
13.07
13.98
1,042,557
+0.43(+3.14%)
May 14, 2010
13.55
13.85
12.97
13.55
1,655,255
-0.40(-2.85%)
May 13, 2010
14.96
14.96
13.78
13.95
1,214,384
-1.02(-6.84%)
May 12, 2010
14.77
15.09
14.38
14.98
628,756
+0.22(+1.51%)
May 11, 2010
14.55
14.85
14.52
14.75
720,401
+0.11(+0.76%)
May 10, 2010
14.22
14.65
14.17
14.64
945,827
+0.82(+5.90%)
May 07, 2010
13.99
14.32
13.39
13.83
1,552,667
-0.12(-0.85%)
May 06, 2010
13.94
14.94
13.11
13.94
430
-0.11(-0.79%)
May 05, 2010
14.43
15.02
13.97
14.06
1,365,810
-0.12(-0.84%)
May 04, 2010
15.59
15.59
13.99
14.17
1,562,266
-1.58(-10.04%)
May 03, 2010
15.44
16.18
15.28
15.76
1,055,157
+0.39(+2.54%)
Apr 30, 2010
16.25
16.29
15.05
15.37
1,657,779
-0.82(-5.08%)
Apr 29, 2010
15.50
16.28
15.35
16.19
1,741,492
+0.83(+5.40%)
Apr 28, 2010
15.92
16.08
15.30
15.36
666,079
-0.47(-2.95%)
Apr 27, 2010
16.88
16.88
15.76
15.83
923,830
-1.00(-5.97%)
Apr 26, 2010
16.69
17.06
16.45
16.83
1,052,406
+0.08(+0.46%)
Apr 23, 2010
16.25
16.78
15.92
16.75
766,586
+0.56(+3.49%)
Apr 22, 2010
16.00
16.38
15.87
16.19
956,546
+0.15(+0.96%)
Apr 21, 2010
15.62
16.09
15.42
16.04
797,006
+0.47(+3.00%)
Apr 20, 2010
15.56
15.79
15.45
15.57
425,453
+0.13(+0.86%)
Apr 19, 2010
15.70
15.96
15.10
15.44
1,039,641
-0.36(-2.29%)
Apr 16, 2010
15.87
15.95
15.59
15.80
1,086,529
-0.13(-0.79%)
Apr 15, 2010
16.29
16.29
15.86
15.92
779,008
-0.37(-2.27%)
Apr 14, 2010
15.51
16.38
15.24
16.29
2,502,347
+0.96(+6.28%)
Apr 13, 2010
15.51
15.67
15.28
15.33
888,915
-0.18(-1.17%)
Apr 12, 2010
15.97
16.14
15.48
15.51
845,651
-0.36(-2.28%)
Apr 09, 2010
15.65
15.88
15.42
15.88
718,550
+0.31(+2.02%)
Apr 08, 2010
15.32
15.67
15.00
15.56
914,063
+0.22(+1.41%)
Apr 07, 2010
15.69
15.79
15.29
15.35
662,091
-0.33(-2.09%)
Apr 06, 2010
15.74
15.74
15.52
15.67
579,743
+0.03(+0.18%)
Apr 05, 2010
15.48
15.78
15.35
15.65
607,118
+0.26(+1.68%)
Apr 01, 2010
15.18
15.39
15.39
15.39
1,194,615
+0.31(+2.08%)
Mar 31, 2010
15.53
15.60
15.05
15.07
1,054,229
-0.53(-3.40%)
Mar 30, 2010
15.74
15.88
15.59
15.60
837,672
-0.09(-0.58%)
Mar 29, 2010
15.96
16.08
15.61
15.69
836,117
-0.26(-1.66%)
Mar 26, 2010
16.15
16.49
15.83
15.96
1,119,172
-0.20(-1.21%)
Mar 25, 2010
16.37
16.64
16.10
16.15
871,229
-0.08(-0.52%)
Mar 24, 2010
16.61
16.71
16.24
16.24
1,043,017
-0.44(-2.63%)
Mar 23, 2010
16.64
16.91
16.56
16.68
1,862,024
+0.01(+0.08%)
Mar 22, 2010
15.81
17.23
15.80
16.66
2,564,261
+0.66(+4.09%)
Mar 19, 2010
15.97
16.04
15.58
16.01
2,172,139
+0.04(+0.26%)
Mar 18, 2010
15.53
15.99
15.49
15.97
1,506,952
+0.40(+2.55%)
Mar 17, 2010
15.44
15.72
15.27
15.57
1,474,486
+0.12(+0.77%)
Mar 16, 2010
14.62
15.48
14.62
15.45
1,448,679
+0.80(+5.47%)
Mar 15, 2010
14.36
14.66
14.36
14.65
1,596,512
+0.17(+1.16%)
Mar 12, 2010
14.36
14.48
14.00
14.48
995,198
+0.22(+1.56%)
Mar 11, 2010
14.29
14.33
14.10
14.26
687,451
-0.06(-0.44%)
Mar 10, 2010
14.26
14.42
14.17
14.32
841,857
+0.10(+0.69%)
Mar 09, 2010
14.16
14.51
14.16
14.22
844,121
-0.03(-0.20%)
Mar 08, 2010
13.78
14.29
13.67
14.25
948,525
+0.42(+3.02%)
Mar 05, 2010
13.98
14.00
13.71
13.83
1,138,276
-0.05(-0.35%)
Mar 04, 2010
13.89
14.01
13.80
13.88
837,242
+0.08(+0.55%)
Mar 03, 2010
13.78
13.98
13.72
13.81
688,779
+0.03(+0.25%)
Mar 02, 2010
13.66
13.98
13.66
13.77
1,085,123
+0.14(+1.01%)
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
.