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 (%)
Feb 28, 2014
14.10
14.17
13.89
13.99
2,103,101
-0.04(-0.31%)
Feb 27, 2014
13.48
14.10
13.43
14.03
3,197,420
+0.55(+4.06%)
Feb 26, 2014
13.24
14.19
12.96
13.48
5,892,386
+0.55(+4.23%)
Feb 25, 2014
12.78
13.18
12.65
12.94
3,250,957
+0.12(+0.97%)
Feb 24, 2014
12.73
13.24
12.59
12.81
5,414,601
-0.10(-0.79%)
Feb 21, 2014
12.23
14.01
12.07
12.92
16,559,320
+0.66(+5.42%)
Feb 20, 2014
12.02
12.35
12.00
12.25
1,420,273
+0.26(+2.19%)
Feb 19, 2014
12.19
12.34
11.99
11.99
1,588,855
-0.20(-1.68%)
Feb 18, 2014
12.08
12.28
12.05
12.19
2,322,314
+0.19(+1.58%)
Feb 14, 2014
11.77
12.00
12.00
12.00
3,162,271
+0.26(+2.24%)
Feb 13, 2014
11.44
11.79
11.23
11.74
1,506,016
+0.25(+2.16%)
Feb 12, 2014
11.61
11.65
11.44
11.49
1,351,057
-0.08(-0.69%)
Feb 11, 2014
11.70
11.85
11.51
11.57
1,908,405
-0.15(-1.31%)
Feb 10, 2014
10.73
11.81
10.67
11.72
5,555,278
+0.95(+8.81%)
Feb 07, 2014
10.70
10.80
10.41
10.78
1,262,721
+0.12(+1.10%)
Feb 06, 2014
10.01
10.75
9.966
10.66
1,437,159
+0.66(+6.57%)
Feb 05, 2014
10.13
10.28
9.958
10.00
1,308,637
-0.17(-1.65%)
Feb 04, 2014
9.695
10.29
9.695
10.17
1,708,028
+0.50(+5.13%)
Feb 03, 2014
9.754
9.893
9.506
9.674
1,712,674
-0.17(-1.71%)
Jan 31, 2014
9.747
10.00
9.681
9.841
1,412,486
-0.03(-0.30%)
Jan 30, 2014
9.936
10.10
9.827
9.871
1,546,603
-0.04(-0.37%)
Jan 29, 2014
10.55
10.61
9.867
9.907
3,075,612
-0.73(-6.86%)
Jan 28, 2014
10.78
10.94
10.56
10.64
980,971
-0.15(-1.35%)
Jan 27, 2014
10.91
10.98
10.61
10.78
928,227
-0.10(-0.94%)
Jan 24, 2014
11.18
11.21
10.87
10.89
1,141,962
-0.34(-3.06%)
Jan 23, 2014
11.40
11.43
11.13
11.23
846,436
-0.18(-1.60%)
Jan 22, 2014
11.29
11.57
11.21
11.41
1,089,966
+0.17(+1.49%)
Jan 21, 2014
11.10
11.35
11.07
11.24
819,040
+0.16(+1.45%)
Jan 17, 2014
11.23
11.08
11.08
11.08
1,827,069
-0.17(-1.49%)
Jan 16, 2014
11.29
11.45
11.21
11.25
1,281,406
-0.11(-0.96%)
Jan 15, 2014
11.35
11.53
11.28
11.36
912,538
+0.01(+0.13%)
Jan 14, 2014
11.04
11.36
10.99
11.35
1,183,496
+0.29(+2.64%)
Jan 13, 2014
11.84
11.97
11.03
11.05
2,895,166
-0.78(-6.60%)
Jan 10, 2014
11.45
11.85
11.30
11.83
2,354,937
+0.39(+3.45%)
Jan 09, 2014
10.71
11.48
10.68
11.44
3,927,821
+0.76(+7.11%)
Jan 08, 2014
10.73
10.97
10.63
10.68
1,987,720
-0.09(-0.81%)
Jan 07, 2014
10.75
10.88
10.69
10.77
1,169,795
+0.03(+0.27%)
Jan 06, 2014
10.72
10.78
10.48
10.74
1,087,713
+0.02(+0.20%)
Jan 03, 2014
10.74
10.91
10.61
10.72
1,074,620
+0.01(+0.14%)
Jan 02, 2014
10.92
10.97
10.60
10.70
1,017,505
-0.21(-1.94%)
Dec 31, 2013
10.77
10.91
10.91
10.91
1,297,398
+0.13(+1.22%)
Dec 30, 2013
10.79
10.94
10.64
10.78
858,330
-0.05(-0.47%)
Dec 27, 2013
10.86
10.89
10.37
10.83
1,688,954
-0.01(-0.13%)
Dec 26, 2013
10.67
10.92
10.67
10.85
1,027,734
+0.21(+1.99%)
Dec 24, 2013
10.77
10.98
10.62
10.64
719,101
-0.23(-2.08%)
Dec 23, 2013
10.78
10.86
10.39
10.86
1,980,785
+0.20(+1.92%)
Dec 20, 2013
10.52
10.76
10.47
10.66
2,089,948
+0.12(+1.11%)
Dec 19, 2013
10.26
10.63
9.987
10.54
2,549,203
+0.29(+2.85%)
Dec 18, 2013
10.26
10.33
9.933
10.25
2,549,786
-0.04(-0.35%)
Dec 17, 2013
10.28
10.34
9.987
10.29
1,563,819
-0.02(-0.21%)
Dec 16, 2013
10.37
10.50
10.03
10.31
2,205,577
+0.03(+0.28%)
Dec 13, 2013
10.43
10.52
10.18
10.28
1,488,257
-0.15(-1.47%)
Dec 12, 2013
10.45
10.56
10.32
10.43
942,291
-0.02(-0.21%)
Dec 11, 2013
10.16
10.59
9.783
10.45
3,950,711
+0.23(+2.29%)
Dec 10, 2013
10.72
10.87
10.17
10.22
4,288,130
-0.50(-4.70%)
Dec 09, 2013
10.59
11.30
10.59
10.72
3,433,851
+0.19(+1.80%)
Dec 06, 2013
12.04
12.15
10.52
10.54
9,906,613
-1.43(-11.96%)
Dec 05, 2013
11.86
12.15
11.70
11.97
886,800
+0.07(+0.55%)
Dec 04, 2013
11.97
12.09
11.81
11.90
1,204,089
-0.11(-0.91%)
Dec 03, 2013
11.94
12.02
11.82
12.01
961,941
+0.06(+0.49%)
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
.