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 (%)
Mar 31, 2004
22.14
22.52
22.12
22.45
1,151,865
+0.49(+2.23%)
Mar 30, 2004
21.96
22.23
21.83
21.96
909,611
+0.09(+0.41%)
Mar 29, 2004
21.87
21.98
21.69
21.87
898,428
+0.17(+0.79%)
Mar 26, 2004
21.48
21.79
21.45
21.70
1,124,706
+0.25(+1.16%)
Mar 25, 2004
21.55
21.69
21.28
21.45
2,425,728
-0.05(-0.22%)
Mar 24, 2004
22.00
22.07
21.44
21.50
2,530,153
-0.59(-2.68%)
Mar 23, 2004
22.31
22.33
21.91
22.09
2,030,832
-0.22(-0.99%)
Mar 22, 2004
22.52
22.65
22.27
22.31
1,714,508
-0.47(-2.06%)
Mar 19, 2004
23.00
23.03
22.69
22.78
718,336
-0.23(-0.99%)
Mar 18, 2004
23.27
23.32
22.51
23.00
1,934,105
-0.10(-0.42%)
Mar 17, 2004
23.13
23.23
23.02
23.10
763,359
+0.14(+0.63%)
Mar 16, 2004
23.12
23.33
22.86
22.96
698,003
-0.10(-0.42%)
Mar 15, 2004
23.24
23.25
23.03
23.05
818,694
-0.18(-0.77%)
Mar 12, 2004
23.13
23.34
23.05
23.23
784,273
+0.10(+0.42%)
Mar 11, 2004
23.14
23.62
23.09
23.13
766,845
-0.08(-0.36%)
Mar 10, 2004
23.72
23.72
23.22
23.22
728,067
-0.37(-1.58%)
Mar 09, 2004
23.56
23.84
23.53
23.59
483,635
-0.14(-0.61%)
Mar 08, 2004
24.06
24.06
23.69
23.73
407,822
-0.25(-1.03%)
Mar 05, 2004
23.79
24.06
23.73
23.98
626,692
+0.06(+0.23%)
Mar 04, 2004
24.06
24.13
23.75
23.93
764,666
-0.14(-0.57%)
Mar 03, 2004
23.89
24.16
23.80
24.06
495,399
+0.14(+0.60%)
Mar 02, 2004
24.10
24.10
23.82
23.92
456,185
-0.08(-0.32%)
Mar 01, 2004
24.19
24.20
23.87
24.00
614,347
-0.03(-0.14%)
Feb 27, 2004
23.52
24.24
23.47
24.03
861,393
+0.68(+2.92%)
Feb 26, 2004
23.39
23.47
23.31
23.35
876,498
-0.03(-0.12%)
Feb 25, 2004
23.57
23.60
23.27
23.38
795,892
-0.12(-0.53%)
Feb 24, 2004
23.48
23.65
23.48
23.50
1,225,209
-0.02(-0.09%)
Feb 23, 2004
23.79
23.86
23.48
23.52
759,583
-0.31(-1.30%)
Feb 20, 2004
24.28
24.28
23.75
23.83
906,707
-0.45(-1.87%)
Feb 19, 2004
24.90
24.90
24.28
24.28
683,189
-0.61(-2.43%)
Feb 18, 2004
24.77
24.97
24.58
24.89
956,668
+0.30(+1.20%)
Feb 17, 2004
24.58
24.72
24.55
24.59
541,003
+0.07(+0.28%)
Feb 13, 2004
24.65
24.72
24.31
24.53
384,729
-0.06(-0.25%)
Feb 12, 2004
24.62
24.77
24.54
24.59
593,869
-0.02(-0.08%)
Feb 11, 2004
24.32
24.61
24.25
24.61
1,262,244
+0.39(+1.62%)
Feb 10, 2004
24.41
24.51
24.11
24.22
752,757
-0.19(-0.76%)
Feb 09, 2004
24.10
24.58
24.09
24.40
1,269,941
+0.30(+1.26%)
Feb 06, 2004
23.89
24.15
23.82
24.10
798,070
+0.30(+1.24%)
Feb 05, 2004
23.69
23.93
23.60
23.80
644,411
+0.27(+1.14%)
Feb 04, 2004
23.64
23.78
23.49
23.53
635,261
-0.10(-0.44%)
Feb 03, 2004
23.55
23.69
23.47
23.64
326,490
+0.21(+0.91%)
Feb 02, 2004
23.31
23.86
23.25
23.42
847,160
+0.12(+0.50%)
Jan 30, 2004
23.79
23.89
23.22
23.31
904,383
-0.48(-2.03%)
Jan 29, 2004
23.62
23.79
23.49
23.79
363,379
+0.24(+1.02%)
Jan 28, 2004
23.96
24.00
23.55
23.55
713,107
-0.29(-1.21%)
Jan 27, 2004
24.09
24.10
23.84
23.84
672,732
-0.25(-1.06%)
Jan 26, 2004
24.10
24.15
23.92
24.09
983,682
+0.14(+0.58%)
Jan 23, 2004
23.84
24.18
23.84
23.95
599,533
+0.13(+0.55%)
Jan 22, 2004
23.64
23.84
23.51
23.82
542,020
+0.25(+1.08%)
Jan 21, 2004
23.34
23.64
23.28
23.57
718,336
+0.22(+0.94%)
Jan 20, 2004
23.55
23.61
23.27
23.35
664,744
-0.16(-0.67%)
Jan 16, 2004
23.61
23.65
23.47
23.51
678,977
-0.10(-0.44%)
Jan 15, 2004
23.75
23.79
23.58
23.61
674,910
+0.00(+0.00%)
Jan 14, 2004
23.51
23.62
23.45
23.61
974,822
+0.17(+0.71%)
Jan 13, 2004
23.58
23.75
23.41
23.44
1,057,897
-0.34(-1.45%)
Jan 12, 2004
23.66
23.79
23.26
23.79
740,266
+0.13(+0.55%)
Jan 09, 2004
23.40
23.84
23.36
23.66
963,639
+0.26(+1.12%)
Jan 08, 2004
23.13
23.41
23.10
23.40
668,810
+0.26(+1.13%)
Jan 07, 2004
22.72
23.16
22.72
23.13
727,921
+0.34(+1.51%)
Jan 06, 2004
22.17
22.82
22.16
22.79
756,823
+0.59(+2.64%)
Jan 05, 2004
22.46
22.47
22.13
22.21
883,614
-0.18(-0.80%)
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
.