Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2016 7.073 7.558 7.020 7.346 2,182,433 +0.27(+3.85%)
Feb 26, 2016 6.945 7.126 6.907 7.073 1,030,618 +0.17(+2.41%)
Feb 25, 2016 6.945 6.983 6.748 6.907 1,196,579 -0.01(-0.11%)
Feb 24, 2016 6.687 6.930 6.498 6.914 1,354,306 +0.15(+2.24%)
Feb 23, 2016 6.846 6.846 6.634 6.763 887,314 -0.11(-1.54%)
Feb 22, 2016 6.687 6.922 6.566 6.869 1,222,435 +0.33(+4.98%)
Feb 19, 2016 6.899 6.899 6.468 6.543 1,635,052 -0.39(-5.68%)
Feb 18, 2016 6.983 6.983 6.627 6.937 1,535,751 -0.05(-0.65%)
Feb 17, 2016 6.680 7.096 6.680 6.983 2,368,752 +0.33(+5.01%)
Feb 16, 2016 6.437 6.680 6.339 6.649 1,338,334 +0.33(+5.15%)
Feb 12, 2016 6.218 6.324 6.324 6.324 1,301,687 +0.12(+1.95%)
Feb 11, 2016 6.028 6.336 5.983 6.202 1,478,335 +0.10(+1.61%)
Feb 10, 2016 6.157 6.263 6.043 6.104 1,184,153 -0.02(-0.37%)
Feb 09, 2016 6.195 6.259 6.104 6.127 1,156,049 -0.16(-2.53%)
Feb 08, 2016 6.293 6.312 6.096 6.286 2,188,128 +0.03(+0.48%)
Feb 05, 2016 6.331 6.505 6.172 6.255 3,098,827 -0.07(-1.08%)
Feb 04, 2016 5.794 6.407 5.551 6.324 3,375,657 +0.77(+13.92%)
Feb 03, 2016 6.074 6.089 5.491 5.551 6,473,226 -0.58(-9.39%)
Feb 02, 2016 6.437 6.475 6.089 6.127 1,171,572 -0.35(-5.38%)
Feb 01, 2016 6.589 6.657 6.452 6.475 1,287,613 -0.17(-2.51%)
Jan 29, 2016 6.430 6.657 6.430 6.642 1,215,749 +0.27(+4.28%)
Jan 28, 2016 6.445 6.505 6.316 6.369 803,548 +0.01(+0.12%)
Jan 27, 2016 6.445 6.627 6.339 6.362 1,086,297 -0.08(-1.18%)
Jan 26, 2016 6.172 6.505 6.157 6.437 1,322,270 +0.30(+4.81%)
Jan 25, 2016 6.309 6.452 6.134 6.142 894,620 -0.20(-3.11%)
Jan 22, 2016 6.384 6.566 6.302 6.339 1,552,976 +0.05(+0.72%)
Jan 21, 2016 6.134 6.589 6.074 6.293 1,830,329 +0.17(+2.85%)
Jan 20, 2016 6.021 6.218 5.773 6.119 1,852,659 +0.02(+0.25%)
Jan 19, 2016 6.331 6.331 6.036 6.104 1,890,120 -0.11(-1.71%)
Jan 15, 2016 6.316 6.210 6.210 6.210 1,950,550 -0.27(-4.09%)
Jan 14, 2016 6.240 6.627 6.096 6.475 3,007,935 +0.23(+3.64%)
Jan 13, 2016 6.407 6.498 6.096 6.248 1,805,789 -0.16(-2.48%)
Jan 12, 2016 6.513 6.581 6.225 6.407 1,613,921 -0.05(-0.70%)
Jan 11, 2016 6.581 6.710 6.316 6.452 1,782,023 -0.11(-1.62%)
Jan 08, 2016 6.627 6.763 6.437 6.558 2,046,867 -0.05(-0.80%)
Jan 07, 2016 6.574 6.907 6.574 6.611 2,924,074 -0.08(-1.13%)
Jan 06, 2016 6.649 6.786 6.528 6.687 1,978,850 -0.04(-0.56%)
Jan 05, 2016 6.837 6.881 6.524 6.725 3,618,775 -0.11(-1.63%)
Jan 04, 2016 6.427 6.874 6.368 6.837 2,969,754 +0.35(+5.40%)
Dec 31, 2015 6.464 6.487 6.487 6.487 1,229,414 -0.01(-0.11%)
Dec 30, 2015 6.531 6.606 6.435 6.494 1,507,509 -0.05(-0.80%)
Dec 29, 2015 6.479 6.613 6.427 6.546 1,295,854 +0.09(+1.38%)
Dec 28, 2015 6.829 6.829 6.219 6.457 3,050,092 -0.39(-5.66%)
Dec 24, 2015 6.837 6.844 6.844 6.844 459,217 -0.02(-0.33%)
Dec 23, 2015 6.613 6.867 6.569 6.867 1,333,674 +0.25(+3.71%)
Dec 22, 2015 6.420 6.695 6.397 6.621 1,487,572 +0.19(+2.89%)
Dec 21, 2015 6.569 6.613 6.315 6.435 3,557,655 -0.11(-1.71%)
Dec 18, 2015 6.651 6.703 6.479 6.546 3,539,832 -0.17(-2.55%)
Dec 17, 2015 6.904 6.948 6.628 6.718 1,577,955 -0.16(-2.38%)
Dec 16, 2015 6.584 6.881 6.546 6.881 1,430,757 +0.31(+4.64%)
Dec 15, 2015 6.591 6.800 6.569 6.576 1,985,497 +0.00(+0.00%)
Dec 14, 2015 6.762 6.896 6.397 6.576 2,791,565 -0.19(-2.75%)
Dec 11, 2015 7.038 7.217 6.718 6.762 3,207,050 -0.40(-5.61%)
Dec 10, 2015 6.867 7.176 6.814 7.164 2,440,712 +0.31(+4.57%)
Dec 09, 2015 6.986 7.120 6.796 6.852 2,525,384 -0.18(-2.54%)
Dec 08, 2015 6.852 7.217 6.852 7.030 2,921,772 +0.01(+0.21%)
Dec 07, 2015 7.492 7.514 6.867 7.016 5,097,443 -0.46(-6.18%)
Dec 04, 2015 7.440 7.596 6.963 7.477 12,710,213 -1.50(-16.68%)
Dec 03, 2015 9.436 9.495 8.669 8.974 4,807,719 -0.42(-4.44%)
Dec 02, 2015 9.347 9.577 9.280 9.391 2,464,832 +0.05(+0.56%)
Dec 01, 2015 9.540 9.600 9.257 9.339 2,779,968 -0.19(-2.03%)
Nov 30, 2015 9.786 9.838 9.518 9.533 2,209,432 -0.25(-2.59%)
Nov 27, 2015 9.771 9.846 9.711 9.786 908,826 +0.02(+0.23%)
Nov 25, 2015 9.719 9.764 9.764 9.764 1,523,206 +0.07(+0.77%)
Nov 24, 2015 9.503 9.711 9.481 9.689 1,279,022 +0.06(+0.62%)
Nov 23, 2015 9.540 9.682 9.458 9.630 1,062,337 +0.11(+1.17%)
Nov 20, 2015 9.563 9.711 9.428 9.518 1,728,946 +0.04(+0.47%)
Nov 19, 2015 9.592 9.600 9.384 9.473 1,217,614 -0.12(-1.24%)
Nov 18, 2015 9.421 9.615 9.328 9.592 1,388,955 +0.16(+1.66%)
Nov 17, 2015 9.600 9.756 9.361 9.436 779,147 -0.13(-1.32%)
Nov 16, 2015 9.153 9.600 9.153 9.563 1,344,499 +0.38(+4.14%)
Nov 13, 2015 9.399 9.466 8.994 9.183 2,086,514 -0.34(-3.52%)
Nov 12, 2015 9.637 9.890 9.488 9.518 888,050 -0.16(-1.69%)
Nov 11, 2015 10.04 10.04 9.644 9.682 960,354 -0.36(-3.56%)
Nov 10, 2015 9.883 10.12 9.831 10.04 706,940 +0.15(+1.51%)
Nov 09, 2015 9.980 10.02 9.734 9.890 639,385 -0.13(-1.34%)
Nov 06, 2015 10.05 10.07 9.901 10.02 566,567 -0.04(-0.37%)
Nov 05, 2015 10.04 10.17 9.875 10.06 620,549 +0.04(+0.37%)
Nov 04, 2015 10.12 10.19 9.913 10.02 925,534 -0.07(-0.74%)
Nov 03, 2015 9.927 10.16 9.854 10.10 984,311 +0.19(+1.88%)
Nov 02, 2015 9.667 9.942 9.495 9.913 1,073,907 +0.24(+2.46%)
Oct 30, 2015 9.592 9.816 9.399 9.674 1,368,216 +0.06(+0.62%)
Oct 29, 2015 9.793 9.831 9.600 9.615 1,295,665 -0.18(-1.83%)
Oct 28, 2015 9.615 9.916 9.548 9.793 1,688,236 +0.22(+2.33%)
Oct 27, 2015 9.689 9.734 9.473 9.570 848,032 -0.10(-1.08%)
Oct 26, 2015 9.667 9.801 9.577 9.674 783,209 +0.02(+0.23%)
Oct 23, 2015 9.898 9.898 9.495 9.652 1,945,547 -0.16(-1.59%)
Oct 22, 2015 9.898 9.994 9.697 9.808 959,513 -0.06(-0.60%)
Oct 21, 2015 10.08 10.18 9.846 9.868 1,313,472 -0.21(-2.07%)
Oct 20, 2015 9.913 10.32 9.913 10.08 2,010,120 +0.26(+2.66%)
Oct 19, 2015 9.704 9.987 9.630 9.816 1,294,137 +0.10(+1.07%)
Oct 16, 2015 9.704 9.749 9.533 9.711 970,991 +0.03(+0.31%)
Oct 15, 2015 9.277 9.726 9.277 9.682 2,081,155 +0.36(+3.87%)
Oct 14, 2015 9.409 9.520 9.225 9.321 1,644,644 +0.01(+0.08%)
Oct 13, 2015 9.446 9.608 9.240 9.314 1,077,663 -0.13(-1.40%)
Oct 12, 2015 9.718 9.718 9.365 9.446 940,743 -0.09(-0.93%)
Oct 09, 2015 9.468 9.560 9.365 9.534 993,398 +0.06(+0.62%)
Oct 08, 2015 9.372 9.520 9.343 9.476 1,616,374 +0.27(+2.96%)
Oct 07, 2015 9.233 9.372 9.100 9.203 1,528,798 +0.01(+0.16%)
Oct 06, 2015 9.129 9.328 9.056 9.188 835,795 +0.07(+0.73%)
Oct 05, 2015 8.820 9.188 8.806 9.122 1,506,732 +0.32(+3.68%)
Oct 02, 2015 8.592 8.806 8.518 8.798 1,123,222 +0.14(+1.62%)
Oct 01, 2015 8.879 8.887 8.585 8.658 1,313,198 -0.26(-2.89%)
Sep 30, 2015 8.909 9.188 8.798 8.916 1,217,774 +0.13(+1.42%)
Sep 29, 2015 9.049 9.225 8.710 8.791 1,731,660 -0.26(-2.85%)
Sep 28, 2015 9.350 9.439 9.041 9.049 1,829,708 -0.37(-3.91%)
Sep 25, 2015 9.586 9.586 9.350 9.417 2,006,333 -0.13(-1.39%)
Sep 24, 2015 9.623 9.660 9.306 9.549 2,026,367 -0.07(-0.77%)
Sep 23, 2015 9.770 9.822 9.554 9.623 1,228,540 -0.16(-1.66%)
Sep 22, 2015 9.770 9.844 9.652 9.785 1,492,210 -0.04(-0.45%)
Sep 21, 2015 9.755 10.06 9.726 9.829 1,808,215 +0.07(+0.68%)
Sep 18, 2015 9.652 9.792 9.579 9.763 4,622,600 +0.01(+0.15%)
Sep 17, 2015 9.395 9.939 9.395 9.748 1,762,826 +0.15(+1.53%)
Sep 16, 2015 9.638 9.763 9.483 9.601 1,729,239 -0.01(-0.15%)
Sep 15, 2015 9.689 9.765 9.461 9.615 2,336,365 -0.10(-0.99%)
Sep 14, 2015 9.424 9.733 9.409 9.711 2,459,579 +0.52(+5.60%)
Sep 11, 2015 9.343 9.549 9.063 9.196 3,636,172 -0.22(-2.35%)
Sep 10, 2015 8.599 9.468 8.592 9.417 7,025,475 +0.73(+8.39%)
Sep 09, 2015 11.04 11.46 8.430 8.688 12,839,723 -3.31(-27.61%)
Sep 08, 2015 11.82 12.05 11.67 12.00 2,209,033 +0.33(+2.84%)
Sep 04, 2015 11.67 11.67 11.67 11.67 1,400,204 +0.00(+0.00%)
Sep 03, 2015 11.54 11.76 11.52 11.67 849,203 +0.08(+0.70%)
Sep 02, 2015 11.32 11.59 11.27 11.59 1,100,353 +0.36(+3.21%)
Sep 01, 2015 11.30 11.51 11.16 11.23 1,234,055 -0.27(-2.31%)
Aug 31, 2015 11.56 11.57 11.36 11.49 1,372,852 -0.04(-0.38%)
Aug 28, 2015 11.58 11.64 11.40 11.54 977,358 -0.01(-0.13%)
Aug 27, 2015 11.34 11.60 11.16 11.55 1,696,168 +0.33(+2.95%)
Aug 26, 2015 11.20 11.40 10.80 11.22 3,615,210 +0.27(+2.49%)
Aug 25, 2015 11.82 11.82 10.94 10.95 2,406,685 -0.59(-5.11%)
Aug 24, 2015 11.63 11.88 11.27 11.54 2,648,940 -0.52(-4.34%)
Aug 21, 2015 11.99 12.33 11.84 12.06 1,495,537 -0.21(-1.68%)
Aug 20, 2015 12.54 12.62 12.25 12.27 993,771 -0.35(-2.80%)
Aug 19, 2015 12.70 12.72 12.46 12.62 722,247 -0.07(-0.58%)
Aug 18, 2015 13.33 13.37 12.60 12.69 1,063,763 -0.58(-4.38%)
Aug 17, 2015 13.11 13.35 13.11 13.27 704,048 +0.17(+1.29%)
Aug 14, 2015 12.81 13.17 12.80 13.11 3,474,972 +0.32(+2.53%)
Aug 13, 2015 12.64 13.01 12.59 12.78 1,289,869 +0.18(+1.46%)
Aug 12, 2015 12.57 12.69 12.41 12.60 1,387,656 -0.06(-0.47%)
Aug 11, 2015 12.85 12.99 12.58 12.66 1,218,596 -0.24(-1.83%)
Aug 10, 2015 12.71 13.04 12.63 12.89 1,485,941 +0.27(+2.10%)
Aug 07, 2015 12.80 12.84 12.49 12.63 1,093,748 -0.23(-1.78%)
Aug 06, 2015 13.02 13.11 12.74 12.85 1,148,944 -0.13(-1.02%)
Aug 05, 2015 13.17 13.31 12.95 12.99 1,321,739 -0.07(-0.56%)
Aug 04, 2015 12.55 13.17 12.48 13.06 2,071,021 +0.47(+3.77%)
Aug 03, 2015 12.65 12.74 12.28 12.59 3,008,619 -6.61(-34.42%)
Jul 31, 2015 19.12 19.38 18.99 19.19 1,524,087 +0.04(+0.23%)
Jul 30, 2015 19.08 19.24 18.75 19.15 1,514,583 -0.08(-0.42%)
Jul 29, 2015 19.25 19.49 19.16 19.23 1,036,476 -0.01(-0.04%)
Jul 28, 2015 19.49 19.50 19.03 19.24 1,637,536 -0.28(-1.46%)
Jul 27, 2015 19.69 19.70 19.35 19.52 1,241,960 -0.31(-1.55%)
Jul 24, 2015 20.00 20.14 19.55 19.83 1,174,253 -0.08(-0.40%)
Jul 23, 2015 20.89 20.96 19.48 19.91 2,209,900 -0.86(-4.15%)
Jul 22, 2015 20.68 21.05 20.63 20.77 1,128,885 +0.06(+0.28%)
Jul 21, 2015 20.80 20.84 20.58 20.71 747,486 -0.02(-0.11%)
Jul 20, 2015 20.93 21.09 20.72 20.73 988,469 -0.19(-0.91%)
Jul 17, 2015 20.93 21.17 20.89 20.92 911,264 +0.07(+0.35%)
Jul 16, 2015 20.62 21.02 20.56 20.85 1,583,886 +0.30(+1.46%)
Jul 15, 2015 20.81 20.91 20.44 20.55 1,365,650 -0.26(-1.23%)
Jul 14, 2015 20.49 20.99 20.27 20.81 1,672,123 +0.38(+1.86%)
Jul 13, 2015 19.72 20.51 19.70 20.43 1,848,276 +0.85(+4.36%)
Jul 10, 2015 19.70 19.77 19.49 19.57 1,359,933 +0.04(+0.22%)
Jul 09, 2015 19.23 19.79 19.22 19.53 1,875,491 +0.30(+1.56%)
Jul 08, 2015 18.89 19.31 18.81 19.23 2,058,700 +0.22(+1.15%)
Jul 07, 2015 19.03 19.19 18.75 19.01 1,519,105 -0.03(-0.15%)
Jul 06, 2015 18.87 19.20 18.69 19.04 963,121 +0.07(+0.35%)
Jul 02, 2015 18.87 18.97 18.97 18.97 1,549,289 +0.18(+0.97%)
Jul 01, 2015 19.08 19.12 18.67 18.79 3,071,330 -0.16(-0.85%)
Jun 30, 2015 18.92 19.05 18.79 18.95 1,345,281 +0.12(+0.66%)
Jun 29, 2015 18.79 19.42 18.62 18.83 3,239,560 -0.18(-0.96%)
Jun 26, 2015 19.05 19.35 18.72 19.01 2,898,525 +0.07(+0.39%)
Jun 25, 2015 18.81 19.29 18.41 18.94 3,493,849 -0.28(-1.48%)
Jun 24, 2015 19.43 19.58 19.20 19.22 1,499,018 -0.31(-1.61%)
Jun 23, 2015 19.71 19.79 19.48 19.54 1,183,055 -0.14(-0.71%)
Jun 22, 2015 19.71 19.75 19.44 19.68 966,442 +0.08(+0.41%)
Jun 19, 2015 19.33 19.70 19.21 19.60 2,137,150 +0.32(+1.67%)
Jun 18, 2015 19.24 19.41 19.16 19.27 1,057,282 +0.05(+0.27%)
Jun 17, 2015 18.95 19.35 18.92 19.22 908,981 +0.26(+1.39%)
Jun 16, 2015 19.03 19.04 18.69 18.96 1,270,969 -0.07(-0.35%)
Jun 15, 2015 18.96 19.13 18.75 19.03 1,616,843 +0.15(+0.77%)
Jun 12, 2015 18.81 19.03 18.73 18.88 811,658 -0.01(-0.04%)
Jun 11, 2015 18.91 19.05 18.72 18.89 1,126,104 +0.03(+0.15%)
Jun 10, 2015 18.57 18.91 18.56 18.86 1,510,141 +0.32(+1.73%)
Jun 09, 2015 18.35 18.56 18.25 18.54 1,292,633 +0.16(+0.87%)
Jun 08, 2015 18.38 18.56 18.24 18.38 1,967,315 +0.36(+1.99%)
Jun 05, 2015 17.96 18.11 17.83 18.02 877,102 +0.01(+0.04%)
Jun 04, 2015 17.61 18.08 17.49 18.01 1,865,114 +0.35(+1.98%)
Jun 03, 2015 17.53 17.76 17.49 17.66 839,742 +0.15(+0.83%)
Jun 02, 2015 17.16 17.57 17.12 17.51 996,231 +0.27(+1.57%)
Jun 01, 2015 17.21 17.46 17.08 17.24 901,939 +0.07(+0.43%)
May 29, 2015 17.26 17.35 17.14 17.17 561,430 -0.07(-0.42%)
May 28, 2015 17.08 17.26 16.97 17.24 426,559 +0.16(+0.94%)
May 27, 2015 16.91 17.26 16.91 17.08 856,417 +0.18(+1.04%)
May 26, 2015 16.84 17.06 16.81 16.91 590,491 +0.06(+0.35%)
May 22, 2015 16.71 16.85 16.85 16.85 974,281 +0.14(+0.83%)
May 21, 2015 16.24 16.78 16.19 16.71 891,949 +0.43(+2.65%)
May 20, 2015 16.27 16.33 15.97 16.28 510,158 +0.06(+0.36%)
May 19, 2015 16.13 16.52 16.09 16.22 410,378 +0.08(+0.50%)
May 18, 2015 16.07 16.20 16.00 16.14 474,733 +0.02(+0.14%)
May 15, 2015 16.13 16.31 16.03 16.12 417,420 -0.03(-0.18%)
May 14, 2015 16.15 16.37 15.95 16.15 1,204,090 +0.04(+0.23%)
May 13, 2015 16.32 16.33 16.05 16.11 410,213 -0.18(-1.12%)
May 12, 2015 16.46 16.51 16.19 16.30 459,017 -0.23(-1.41%)
May 11, 2015 16.54 16.65 16.49 16.53 306,798 +0.02(+0.13%)
May 08, 2015 16.72 16.86 16.46 16.51 487,640 -0.13(-0.79%)
May 07, 2015 16.27 16.83 16.17 16.64 577,429 +0.43(+2.66%)
May 06, 2015 16.30 16.40 16.01 16.21 1,028,851 -0.08(-0.49%)
May 05, 2015 16.43 16.67 16.24 16.29 900,311 -0.24(-1.46%)
May 04, 2015 16.57 16.83 16.49 16.53 661,877 -0.04(-0.26%)
May 01, 2015 16.02 16.68 16.01 16.57 645,972 +0.58(+3.65%)
Apr 30, 2015 16.34 16.62 15.87 15.99 954,916 -0.44(-2.67%)
Apr 29, 2015 16.89 16.90 16.37 16.43 762,585 -0.53(-3.10%)
Apr 28, 2015 16.84 17.01 16.51 16.95 637,951 +0.10(+0.61%)
Apr 27, 2015 16.92 17.25 16.81 16.85 479,775 -0.06(-0.35%)
Apr 24, 2015 16.85 17.01 16.73 16.91 505,108 +0.15(+0.87%)
Apr 23, 2015 16.62 16.90 16.56 16.76 583,047 +0.19(+1.15%)
Apr 22, 2015 17.14 17.23 16.51 16.57 1,153,771 -0.53(-3.12%)
Apr 21, 2015 17.13 17.23 16.88 17.11 585,452 +0.07(+0.39%)
Apr 20, 2015 17.05 17.25 16.92 17.04 675,143 +0.14(+0.82%)
Apr 17, 2015 16.93 17.11 16.81 16.90 1,354,495 -0.26(-1.53%)
Apr 16, 2015 17.14 17.34 17.06 17.16 420,116 +0.01(+0.09%)
Apr 15, 2015 17.18 17.31 17.05 17.15 510,494 +0.12(+0.73%)
Apr 14, 2015 17.32 17.47 16.79 17.03 1,124,271 -0.29(-1.69%)
Apr 13, 2015 16.55 17.41 16.49 17.32 2,354,857 +1.05(+6.46%)
Apr 10, 2015 16.32 16.43 16.24 16.27 646,207 -0.05(-0.31%)
Apr 09, 2015 16.51 16.65 16.25 16.32 750,065 -0.19(-1.15%)
Apr 08, 2015 16.57 16.85 16.47 16.51 642,739 -0.05(-0.31%)
Apr 07, 2015 16.98 17.08 16.55 16.56 748,288 -0.37(-2.16%)
Apr 06, 2015 16.89 17.16 16.83 16.92 762,676 -0.13(-0.77%)
Apr 02, 2015 16.99 17.05 17.05 17.05 837,720 +0.12(+0.69%)
Apr 01, 2015 17.48 17.48 16.92 16.94 736,983 -0.40(-2.32%)
Mar 31, 2015 17.22 17.59 17.22 17.34 609,630 +0.03(+0.17%)
Mar 30, 2015 17.02 17.38 16.99 17.31 692,287 +0.33(+1.93%)
Mar 27, 2015 16.59 17.03 16.59 16.98 895,414 +0.38(+2.29%)
Mar 26, 2015 16.53 16.77 16.43 16.60 660,693 +0.02(+0.13%)
Mar 25, 2015 16.91 16.92 16.57 16.58 877,694 -0.26(-1.56%)
Mar 24, 2015 16.79 17.07 16.79 16.84 734,380 +0.07(+0.39%)
Mar 23, 2015 16.79 16.99 16.71 16.78 1,447,115 -0.09(-0.52%)
Mar 20, 2015 16.98 17.14 16.77 16.86 1,897,512 -0.05(-0.30%)
Mar 19, 2015 17.00 17.13 16.88 16.92 583,974 -0.04(-0.26%)
Mar 18, 2015 17.04 17.12 16.64 16.96 1,136,624 -0.15(-0.90%)
Mar 17, 2015 17.04 17.27 17.01 17.11 463,596 +0.07(+0.43%)
Mar 16, 2015 17.30 17.41 16.99 17.04 638,304 -0.17(-0.98%)
Mar 13, 2015 17.34 17.43 17.01 17.21 1,199,578 -0.07(-0.38%)
Mar 12, 2015 17.38 17.43 17.13 17.27 1,503,368 -0.04(-0.25%)
Mar 11, 2015 16.33 17.38 16.32 17.32 2,347,105 +0.99(+6.08%)
Mar 10, 2015 17.59 18.09 16.28 16.32 5,317,451 -1.83(-10.06%)
Mar 09, 2015 17.95 18.25 17.90 18.15 784,359 +0.20(+1.14%)
Mar 06, 2015 18.11 18.35 17.89 17.95 697,125 -0.25(-1.36%)
Mar 05, 2015 18.35 18.46 18.18 18.19 571,503 -0.10(-0.56%)
Mar 04, 2015 18.35 18.59 18.27 18.30 2,352,031 -0.05(-0.28%)
Mar 03, 2015 18.58 18.64 18.22 18.35 1,023,851 -0.23(-1.26%)
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.