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 24, 2011
13.69
14.24
13.58
14.11
6,748,829
+0.53(+3.93%)
May 23, 2011
13.21
13.64
13.07
13.57
6,737,481
+0.19(+1.42%)
May 20, 2011
13.47
13.65
12.94
13.38
15,660,744
+3.08(+29.91%)
May 19, 2011
10.32
10.33
10.10
10.30
981,924
+0.09(+0.93%)
May 18, 2011
10.16
10.29
10.08
10.21
1,241,572
+0.00(+0.00%)
May 17, 2011
9.987
10.33
9.893
10.21
1,793,861
+0.12(+1.23%)
May 16, 2011
10.09
10.62
9.841
10.08
1,571,056
-0.12(-1.22%)
May 13, 2011
9.980
10.33
9.944
10.21
1,260,140
+0.26(+2.57%)
May 12, 2011
10.03
10.06
9.316
9.951
1,326,352
+0.12(+1.26%)
May 11, 2011
9.966
10.16
9.783
9.827
1,136,863
-0.09(-0.88%)
May 10, 2011
10.08
10.35
9.783
9.914
1,956,096
-0.17(-1.67%)
May 09, 2011
10.31
10.36
9.790
10.08
2,007,747
-0.41(-3.90%)
May 06, 2011
9.542
10.64
9.425
10.49
5,357,596
+1.21(+13.06%)
May 05, 2011
8.673
9.615
8.556
9.279
4,099,020
+0.51(+5.83%)
May 04, 2011
7.637
9.009
7.615
8.768
2,809,374
+1.10(+14.27%)
May 03, 2011
7.790
7.812
7.593
7.673
751,791
-0.15(-1.96%)
May 02, 2011
7.848
7.899
7.783
7.826
1,461,095
-0.20(-2.46%)
Apr 29, 2011
7.958
8.213
7.768
8.024
1,712,722
+0.07(+0.83%)
Apr 28, 2011
7.461
7.994
7.403
7.958
1,314,384
+0.46(+6.13%)
Apr 27, 2011
7.250
7.571
7.242
7.498
1,425,224
+0.27(+3.74%)
Apr 26, 2011
7.257
7.359
7.060
7.228
1,340,850
-0.03(-0.40%)
Apr 25, 2011
7.250
7.330
7.038
7.257
1,368,048
-0.22(-2.93%)
Apr 21, 2011
7.805
7.878
7.418
7.476
2,021,378
-0.31(-3.94%)
Apr 20, 2011
7.286
7.783
7.140
7.783
3,130,290
+0.51(+7.03%)
Apr 19, 2011
6.410
7.337
6.169
7.272
4,891,570
+0.87(+13.57%)
Apr 18, 2011
6.512
6.607
6.322
6.403
1,449,863
-0.22(-3.31%)
Apr 15, 2011
6.724
6.739
6.600
6.622
662,236
+0.03(+0.44%)
Apr 14, 2011
6.753
6.826
6.520
6.593
756,049
-0.15(-2.17%)
Apr 13, 2011
6.644
6.768
6.578
6.739
686,493
+0.15(+2.33%)
Apr 12, 2011
6.782
6.928
6.578
6.585
1,091,680
-0.26(-3.84%)
Apr 11, 2011
6.753
6.863
6.724
6.848
599,383
+0.10(+1.52%)
Apr 08, 2011
7.104
7.155
6.709
6.746
1,053,276
-0.36(-5.04%)
Apr 07, 2011
6.994
7.191
6.958
7.104
1,162,375
+0.11(+1.57%)
Apr 06, 2011
6.826
6.994
6.717
6.994
801,232
+0.26(+3.79%)
Apr 05, 2011
6.498
6.812
6.498
6.739
854,116
+0.22(+3.36%)
Apr 04, 2011
6.717
6.782
6.439
6.520
1,280,859
-0.18(-2.72%)
Apr 01, 2011
6.855
6.855
6.644
6.702
900,042
-0.01(-0.11%)
Mar 31, 2011
7.104
7.147
6.629
6.709
1,575,540
-0.41(-5.74%)
Mar 30, 2011
7.118
7.133
7.104
7.118
979,823
+0.02(+0.31%)
Mar 29, 2011
7.096
7.213
6.907
7.096
1,276,721
+0.01(+0.10%)
Mar 28, 2011
6.739
7.337
6.724
7.089
3,794,086
+0.36(+5.31%)
Mar 25, 2011
6.812
6.825
6.680
6.731
1,190,234
-0.02(-0.32%)
Mar 24, 2011
6.724
6.921
6.607
6.753
1,474,857
+0.11(+1.65%)
Mar 23, 2011
6.724
6.761
6.541
6.644
2,168,878
-0.11(-1.62%)
Mar 22, 2011
6.782
6.921
6.607
6.753
2,035,178
-0.01(-0.11%)
Mar 21, 2011
6.680
6.855
6.636
6.761
3,739,872
+0.27(+4.16%)
Mar 18, 2011
6.870
7.100
6.490
6.490
8,711,970
-0.29(-4.31%)
Mar 17, 2011
7.279
7.301
6.753
6.782
1,743,238
-0.31(-4.42%)
Mar 16, 2011
7.257
7.447
7.082
7.096
2,350,777
-0.28(-3.86%)
Mar 15, 2011
7.397
7.790
7.228
7.381
2,258,449
-0.41(-5.25%)
Mar 14, 2011
8.469
8.469
7.699
7.790
2,519,250
-0.78(-9.11%)
Mar 11, 2011
8.746
8.790
8.527
8.571
731,675
-0.22(-2.49%)
Mar 10, 2011
8.556
8.859
8.294
8.790
1,549,978
+0.17(+1.95%)
Mar 09, 2011
8.527
8.666
8.425
8.622
747,205
+0.10(+1.20%)
Mar 08, 2011
8.608
8.761
8.425
8.520
1,354,780
-0.09(-1.02%)
Mar 07, 2011
8.973
9.046
8.301
8.608
1,768,225
-0.30(-3.36%)
Mar 04, 2011
9.374
9.476
8.841
8.907
1,010,990
-0.47(-5.06%)
Mar 03, 2011
9.747
9.747
9.221
9.381
1,136,427
-0.26(-2.65%)
Mar 02, 2011
9.243
9.637
9.148
9.637
1,036,270
+0.37(+3.94%)
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
.