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 (%)
Sep 30, 2010
11.65
11.92
11.57
11.65
3,030
-0.16(-1.38%)
Sep 29, 2010
11.78
11.85
11.64
11.81
529,576
-0.04(-0.30%)
Sep 28, 2010
11.84
12.07
11.42
11.85
1,252,162
+0.03(+0.24%)
Sep 27, 2010
12.34
12.34
11.75
11.82
770,026
-0.40(-3.24%)
Sep 24, 2010
12.39
12.51
12.17
12.21
765,366
+0.04(+0.29%)
Sep 23, 2010
12.13
12.56
11.97
12.18
2,078
-0.10(-0.82%)
Sep 22, 2010
12.63
12.87
12.03
12.28
1,110,816
-0.45(-3.50%)
Sep 21, 2010
11.64
12.87
11.60
12.72
2,044,824
+1.09(+9.39%)
Sep 20, 2010
11.48
11.67
11.43
11.63
1,050,056
+0.22(+1.95%)
Sep 17, 2010
11.41
11.80
11.28
11.41
5,676,104
-0.01(-0.13%)
Sep 15, 2010
11.13
11.47
10.99
11.42
1,062,814
+0.02(+0.19%)
Sep 14, 2010
11.24
11.54
11.24
11.40
1,419,991
+0.16(+1.41%)
Sep 13, 2010
11.13
11.37
11.05
11.24
1,166,298
+0.30(+2.76%)
Sep 10, 2010
11.15
11.28
10.85
10.94
780,239
-0.12(-1.10%)
Sep 09, 2010
11.24
11.39
10.92
11.06
668,090
+0.02(+0.19%)
Sep 08, 2010
11.29
11.67
11.01
11.04
892,615
-0.18(-1.60%)
Sep 07, 2010
11.44
11.49
11.18
11.22
1,691
-0.35(-3.04%)
Sep 03, 2010
11.66
11.93
11.52
11.57
1,168,935
+0.18(+1.62%)
Sep 02, 2010
11.59
11.67
10.95
11.39
853
+0.33(+3.01%)
Sep 01, 2010
10.95
11.20
10.87
11.06
1,282,949
+0.30(+2.83%)
Aug 31, 2010
10.72
10.92
10.56
10.75
6,220
+0.10(+0.93%)
Aug 30, 2010
10.91
11.04
10.59
10.65
1,195,541
-0.35(-3.21%)
Aug 27, 2010
11.01
11.05
10.58
11.01
745,118
+0.40(+3.73%)
Aug 26, 2010
10.89
11.05
10.51
10.61
1,203
-0.21(-1.90%)
Aug 25, 2010
10.21
11.09
10.07
10.82
1,191
+0.45(+4.30%)
Aug 24, 2010
10.22
10.53
9.981
10.37
6,252
-0.24(-2.27%)
Aug 23, 2010
11.04
11.20
10.61
10.61
1,113,068
-0.37(-3.41%)
Aug 20, 2010
10.73
11.01
10.67
10.99
941,617
+0.23(+2.17%)
Aug 19, 2010
11.06
11.84
10.65
10.75
1,799
-0.43(-3.86%)
Aug 18, 2010
11.06
11.33
10.90
11.18
18,742
+0.33(+3.00%)
Aug 17, 2010
10.79
11.21
10.69
10.86
17,006
+0.21(+1.93%)
Aug 16, 2010
10.14
10.66
9.974
10.65
1,009,270
+0.42(+4.15%)
Aug 13, 2010
10.23
10.61
10.22
10.23
1,005,767
-0.42(-3.98%)
Aug 12, 2010
10.24
10.75
10.24
10.65
2,715,434
+0.41(+4.01%)
Aug 11, 2010
10.35
10.65
10.24
10.24
6,286
-0.35(-3.34%)
Aug 10, 2010
10.53
10.77
10.31
10.60
2,223
-0.12(-1.12%)
Aug 09, 2010
10.71
10.96
10.57
10.72
927,828
+0.03(+0.26%)
Aug 06, 2010
10.69
10.74
10.20
10.69
1,592,817
+0.06(+0.60%)
Aug 05, 2010
11.02
11.02
10.38
10.62
2,296,029
-0.21(-1.89%)
Aug 04, 2010
11.30
11.35
10.70
10.83
10,602
+1.75(+19.24%)
Aug 03, 2010
9.769
9.769
8.984
9.083
299,671
-0.69(-7.09%)
Aug 02, 2010
9.450
9.903
9.203
9.776
1,373,821
+0.60(+6.55%)
Jul 30, 2010
9.175
9.274
8.969
9.175
718,760
-0.04(-0.46%)
Jul 29, 2010
9.210
9.281
8.807
9.217
882,202
+0.13(+1.40%)
Jul 28, 2010
9.090
9.316
9.033
9.090
1,931
-0.08(-0.93%)
Jul 27, 2010
9.479
9.578
9.153
9.175
1,055,928
-0.02(-0.23%)
Jul 26, 2010
8.899
9.210
8.715
9.196
945,202
+0.27(+3.01%)
Jul 23, 2010
8.771
8.927
8.602
8.927
881,850
+0.13(+1.53%)
Jul 22, 2010
8.609
8.863
8.566
8.793
1,392,004
+0.34(+4.02%)
Jul 21, 2010
8.877
8.927
8.425
8.453
1,074,246
-0.36(-4.09%)
Jul 20, 2010
8.467
8.828
8.411
8.814
1,314,866
+0.22(+2.55%)
Jul 19, 2010
8.609
8.856
8.495
8.595
1,008,036
-0.08(-0.98%)
Jul 16, 2010
8.679
9.344
8.644
8.679
1,301,426
-0.70(-7.47%)
Jul 15, 2010
9.316
9.458
9.026
9.380
1,050,697
+0.10(+1.07%)
Jul 14, 2010
9.168
9.429
9.019
9.281
141
+0.14(+1.55%)
Jul 13, 2010
9.139
9.408
8.955
9.139
4,721
+0.06(+0.62%)
Jul 12, 2010
9.351
9.486
8.927
9.083
919,035
-0.31(-3.31%)
Jul 09, 2010
9.394
9.401
8.913
9.394
883,250
+0.38(+4.24%)
Jul 08, 2010
9.012
9.111
8.814
9.012
1,312,299
+0.16(+1.76%)
Jul 07, 2010
8.856
9.196
8.595
8.856
2,231,413
+0.08(+0.89%)
Jul 06, 2010
8.778
9.861
8.679
8.778
3,472
-0.37(-4.10%)
Jul 02, 2010
9.153
9.542
8.977
9.153
1,191,679
-0.25(-2.63%)
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
.