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 (%)
Jul 29, 2011
12.30
12.86
12.16
12.70
718,089
+0.28(+2.23%)
Jul 28, 2011
12.47
13.10
12.35
12.43
1,292,771
+0.01(+0.12%)
Jul 27, 2011
12.82
12.82
12.37
12.41
840,198
-0.51(-3.96%)
Jul 26, 2011
12.63
13.00
12.54
12.92
585,256
+0.35(+2.79%)
Jul 25, 2011
12.71
12.89
12.56
12.57
594,600
-0.25(-1.94%)
Jul 22, 2011
12.86
12.92
12.78
12.82
412,903
-0.31(-2.39%)
Jul 21, 2011
13.00
13.24
12.95
13.13
527,836
+0.12(+0.95%)
Jul 20, 2011
13.10
13.22
12.82
13.01
363,568
-0.04(-0.34%)
Jul 19, 2011
12.70
13.16
12.70
13.05
1,123,922
+0.47(+3.77%)
Jul 18, 2011
12.56
12.68
12.42
12.58
791,540
-0.04(-0.35%)
Jul 15, 2011
12.76
12.94
12.44
12.62
1,133,111
-0.07(-0.52%)
Jul 14, 2011
12.88
12.99
12.59
12.69
1,049,891
-0.11(-0.86%)
Jul 13, 2011
12.78
12.97
12.71
12.80
561,320
+0.10(+0.80%)
Jul 12, 2011
12.76
13.00
12.65
12.70
736,896
-0.12(-0.97%)
Jul 11, 2011
12.80
13.04
12.54
12.82
825,097
-0.07(-0.57%)
Jul 08, 2011
12.81
13.05
12.68
12.89
1,140,139
-0.14(-1.07%)
Jul 07, 2011
12.82
13.15
12.73
13.03
2,068,254
+0.36(+2.82%)
Jul 06, 2011
12.47
12.70
12.34
12.67
710,383
+0.20(+1.64%)
Jul 05, 2011
12.50
12.64
12.40
12.47
817,606
-0.29(-2.29%)
Jul 01, 2011
12.06
12.79
12.06
12.76
1,262,477
+0.66(+5.43%)
Jun 30, 2011
12.07
12.43
12.06
12.10
1,180,820
-0.01(-0.12%)
Jun 29, 2011
12.42
12.49
11.89
12.12
2,855,498
-0.22(-1.77%)
Jun 28, 2011
12.46
12.59
12.07
12.34
2,913,896
-0.03(-0.24%)
Jun 27, 2011
12.63
12.86
12.26
12.37
1,887,013
-0.23(-1.85%)
Jun 24, 2011
12.88
13.16
12.59
12.60
5,257,714
-0.30(-2.32%)
Jun 23, 2011
13.36
13.75
12.83
12.90
4,293,573
-0.58(-4.28%)
Jun 22, 2011
13.87
14.01
13.34
13.48
3,026,140
-0.35(-2.53%)
Jun 21, 2011
14.72
14.94
13.78
13.83
2,221,641
-0.88(-5.96%)
Jun 20, 2011
15.11
15.19
14.65
14.70
2,176,748
-0.20(-1.32%)
Jun 17, 2011
14.69
14.97
14.35
14.90
4,512,538
+0.42(+2.87%)
Jun 16, 2011
14.54
14.86
13.85
14.48
1,305,453
-0.04(-0.30%)
Jun 15, 2011
14.77
14.89
14.18
14.53
1,037,476
-0.32(-2.16%)
Jun 14, 2011
14.28
14.94
14.28
14.85
1,946,036
+0.66(+4.63%)
Jun 13, 2011
14.23
14.53
14.17
14.19
1,038,072
-0.04(-0.31%)
Jun 10, 2011
14.28
14.54
13.94
14.24
1,170,169
-0.18(-1.22%)
Jun 09, 2011
14.00
14.56
13.84
14.41
1,827,745
+0.38(+2.71%)
Jun 08, 2011
13.83
14.22
13.69
14.03
1,444,424
+0.18(+1.32%)
Jun 07, 2011
13.32
14.05
13.30
13.85
1,969,944
+0.49(+3.66%)
Jun 06, 2011
13.32
13.64
13.29
13.36
1,437,549
-0.01(-0.11%)
Jun 03, 2011
13.53
13.81
13.29
13.38
1,948,943
-0.73(-5.18%)
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%)
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
.