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 (%)
May 30, 2014 18.14 18.25 17.90 18.14 1,054,091 -0.06(-0.33%)
May 29, 2014 18.32 18.37 17.99 18.20 625,254 -0.03(-0.16%)
May 28, 2014 18.27 18.38 17.94 18.23 1,290,213 -0.18(-0.98%)
May 27, 2014 17.35 18.45 17.19 18.41 3,990,894 +1.57(+9.32%)
May 23, 2014 15.89 16.84 16.84 16.84 1,721,800 +0.92(+5.78%)
May 22, 2014 15.87 16.25 15.83 15.92 268,240 +0.03(+0.19%)
May 21, 2014 16.11 16.11 15.67 15.89 529,361 -0.16(-1.00%)
May 20, 2014 16.50 16.50 15.90 16.05 856,235 -0.60(-3.60%)
May 19, 2014 16.55 16.72 16.36 16.65 603,426 +0.10(+0.60%)
May 16, 2014 16.28 16.61 16.13 16.55 989,575 +0.30(+1.85%)
May 15, 2014 16.10 16.33 15.77 16.25 834,747 +0.02(+0.12%)
May 14, 2014 16.45 16.59 16.10 16.23 908,264 -0.29(-1.76%)
May 13, 2014 16.39 16.66 16.31 16.52 650,238 +0.01(+0.06%)
May 12, 2014 16.62 16.87 16.39 16.51 828,755 -0.09(-0.54%)
May 09, 2014 16.05 16.62 16.03 16.60 1,062,196 +0.56(+3.49%)
May 08, 2014 15.71 16.40 15.50 16.04 805,224 +0.37(+2.36%)
May 07, 2014 15.72 15.88 15.45 15.67 1,079,428 -0.09(-0.57%)
May 06, 2014 16.07 16.19 15.52 15.76 1,044,414 -0.32(-1.99%)
May 05, 2014 16.59 16.63 15.79 16.08 1,220,145 -0.60(-3.60%)
May 02, 2014 16.43 16.92 16.37 16.68 785,387 +0.26(+1.58%)
May 01, 2014 16.36 16.55 16.06 16.42 685,739 +0.02(+0.12%)
Apr 30, 2014 16.41 16.55 16.11 16.40 686,373 -0.09(-0.55%)
Apr 29, 2014 16.50 16.64 16.22 16.49 531,040 -0.02(-0.12%)
Apr 28, 2014 16.56 16.78 16.11 16.51 920,389 +0.02(+0.12%)
Apr 25, 2014 16.44 16.78 16.36 16.49 966,376 -0.09(-0.54%)
Apr 24, 2014 16.60 16.77 16.31 16.58 787,010 +0.01(+0.06%)
Apr 23, 2014 16.55 16.69 16.47 16.57 753,575 -0.05(-0.30%)
Apr 22, 2014 16.48 16.90 16.44 16.62 1,180,419 +0.20(+1.22%)
Apr 21, 2014 16.40 16.70 16.09 16.42 2,129,945 +0.05(+0.31%)
Apr 17, 2014 17.57 16.37 16.37 16.37 14,307,500 -2.23(-11.99%)
Apr 16, 2014 18.37 18.77 18.31 18.60 1,043,135 +0.42(+2.31%)
Apr 15, 2014 18.16 18.52 17.72 18.18 1,088,468 +0.05(+0.28%)
Apr 14, 2014 18.26 18.50 17.88 18.13 1,277,709 +0.03(+0.17%)
Apr 11, 2014 18.34 18.72 18.03 18.10 1,067,339 -0.50(-2.69%)
Apr 10, 2014 19.26 19.29 18.53 18.60 1,976,034 -0.64(-3.33%)
Apr 09, 2014 18.18 19.39 18.04 19.24 3,641,685 +1.05(+5.77%)
Apr 08, 2014 17.94 18.37 17.62 18.19 1,574,289 +0.22(+1.22%)
Apr 07, 2014 17.99 18.00 17.06 17.97 3,398,582 -0.11(-0.61%)
Apr 04, 2014 18.96 19.10 18.07 18.08 2,664,335 -1.04(-5.44%)
Apr 03, 2014 19.97 20.24 18.57 19.12 10,249,426 -2.99(-13.52%)
Apr 02, 2014 20.92 22.12 20.80 22.11 1,380,252 +1.14(+5.44%)
Apr 01, 2014 20.94 21.15 20.75 20.97 1,096,722 +0.07(+0.33%)
Mar 31, 2014 20.24 21.19 20.22 20.90 1,131,979 +0.77(+3.83%)
Mar 28, 2014 19.92 20.57 19.92 20.13 747,619 +0.21(+1.05%)
Mar 27, 2014 20.39 20.62 19.83 19.92 842,021 -0.47(-2.31%)
Mar 26, 2014 20.93 21.21 20.27 20.39 937,762 -0.43(-2.07%)
Mar 25, 2014 21.35 21.50 20.73 20.82 883,923 -0.45(-2.12%)
Mar 24, 2014 21.06 21.32 20.89 21.27 1,113,422 +0.33(+1.58%)
Mar 21, 2014 21.15 21.37 20.80 20.94 2,018,599 -0.11(-0.52%)
Mar 20, 2014 21.00 21.22 20.70 21.05 1,171,409 -0.07(-0.33%)
Mar 19, 2014 21.90 22.10 21.07 21.12 1,213,569 -0.91(-4.13%)
Mar 18, 2014 22.20 22.20 21.86 22.03 928,986 -0.12(-0.54%)
Mar 17, 2014 21.70 22.41 21.66 22.15 1,774,242 +0.60(+2.78%)
Mar 14, 2014 21.37 21.85 21.37 21.55 1,223,916 +0.15(+0.70%)
Mar 13, 2014 21.86 22.10 21.27 21.40 1,441,179 -0.23(-1.06%)
Mar 12, 2014 21.17 21.76 21.05 21.63 955,580 +0.29(+1.36%)
Mar 11, 2014 21.37 21.80 21.13 21.34 1,569,976 -0.13(-0.61%)
Mar 10, 2014 21.20 21.75 21.01 21.47 2,341,276 +0.27(+1.27%)
Mar 07, 2014 20.95 21.23 20.66 21.20 1,153,743 +0.31(+1.48%)
Mar 06, 2014 20.51 21.08 20.07 20.89 1,845,368 +0.42(+2.05%)
Mar 05, 2014 20.69 20.75 20.08 20.47 1,529,988 -0.13(-0.63%)
Mar 04, 2014 19.93 20.95 19.91 20.60 2,059,356 +0.91(+4.62%)
Mar 03, 2014 19.66 20.24 19.32 19.69 2,700,307 +0.53(+2.77%)
Feb 28, 2014 19.31 19.41 19.02 19.16 1,535,425 -0.06(-0.31%)
Feb 27, 2014 18.47 19.31 18.40 19.22 2,334,361 +0.75(+4.06%)
Feb 26, 2014 18.14 19.43 17.75 18.47 4,301,892 +0.75(+4.23%)
Feb 25, 2014 17.50 18.05 17.33 17.72 2,373,447 +0.17(+0.97%)
Feb 24, 2014 17.43 18.13 17.25 17.55 3,953,073 -0.14(-0.79%)
Feb 21, 2014 16.75 19.19 16.53 17.69 12,089,569 +0.91(+5.42%)
Feb 20, 2014 16.46 16.92 16.43 16.78 1,036,908 +0.36(+2.19%)
Feb 19, 2014 16.70 16.90 16.42 16.42 1,159,986 -0.28(-1.68%)
Feb 18, 2014 16.55 16.82 16.51 16.70 1,695,467 +0.26(+1.58%)
Feb 14, 2014 16.12 16.44 16.44 16.44 2,308,700 +0.36(+2.24%)
Feb 13, 2014 15.67 16.16 15.38 16.08 1,099,507 +0.34(+2.16%)
Feb 12, 2014 15.90 15.96 15.67 15.74 986,375 -0.11(-0.69%)
Feb 11, 2014 16.03 16.23 15.76 15.85 1,393,282 -0.21(-1.31%)
Feb 10, 2014 14.70 16.17 14.61 16.06 4,055,778 +1.30(+8.81%)
Feb 07, 2014 14.65 14.79 14.26 14.76 921,883 +0.16(+1.10%)
Feb 06, 2014 13.71 14.72 13.65 14.60 1,049,236 +0.90(+6.57%)
Feb 05, 2014 13.87 14.08 13.64 13.70 955,405 -0.23(-1.65%)
Feb 04, 2014 13.28 14.09 13.28 13.93 1,246,991 +0.68(+5.13%)
Feb 03, 2014 13.36 13.55 13.02 13.25 1,250,383 -0.23(-1.71%)
Jan 31, 2014 13.35 13.70 13.26 13.48 1,031,223 -0.04(-0.30%)
Jan 30, 2014 13.61 13.84 13.46 13.52 1,129,139 -0.05(-0.37%)
Jan 29, 2014 14.45 14.53 13.52 13.57 2,245,432 -1.00(-6.86%)
Jan 28, 2014 14.76 14.99 14.47 14.57 716,184 -0.20(-1.35%)
Jan 27, 2014 14.95 15.04 14.53 14.77 677,677 -0.14(-0.94%)
Jan 24, 2014 15.31 15.35 14.89 14.91 833,720 -0.47(-3.06%)
Jan 23, 2014 15.62 15.65 15.24 15.38 617,963 -0.25(-1.60%)
Jan 22, 2014 15.47 15.85 15.35 15.63 795,759 +0.23(+1.49%)
Jan 21, 2014 15.20 15.55 15.16 15.40 597,962 +0.22(+1.45%)
Jan 17, 2014 15.38 15.18 15.18 15.18 1,333,900 -0.23(-1.49%)
Jan 16, 2014 15.47 15.69 15.36 15.41 935,525 -0.15(-0.96%)
Jan 15, 2014 15.54 15.80 15.45 15.56 666,223 +0.02(+0.13%)
Jan 14, 2014 15.12 15.56 15.06 15.54 864,043 +0.40(+2.64%)
Jan 13, 2014 16.22 16.40 15.11 15.14 2,113,693 -1.07(-6.60%)
Jan 10, 2014 15.68 16.23 15.48 16.21 1,719,284 +0.54(+3.45%)
Jan 09, 2014 14.67 15.73 14.63 15.67 2,867,610 +1.04(+7.11%)
Jan 08, 2014 14.70 15.02 14.56 14.63 1,451,188 -0.12(-0.81%)
Jan 07, 2014 14.73 14.90 14.64 14.75 854,040 +0.04(+0.27%)
Jan 06, 2014 14.68 14.76 14.36 14.71 794,114 +0.03(+0.20%)
Jan 03, 2014 14.71 14.95 14.53 14.68 784,555 +0.02(+0.14%)
Jan 02, 2014 14.96 15.03 14.52 14.66 742,857 -0.29(-1.94%)
Dec 31, 2013 14.75 14.95 14.95 14.95 947,200 +0.18(+1.22%)
Dec 30, 2013 14.78 14.98 14.57 14.77 626,647 -0.07(-0.47%)
Dec 27, 2013 14.87 14.91 14.20 14.84 1,233,066 -0.02(-0.13%)
Dec 26, 2013 14.61 14.96 14.61 14.86 750,325 +0.29(+1.99%)
Dec 24, 2013 14.75 15.04 14.54 14.57 524,999 -0.31(-2.08%)
Dec 23, 2013 14.77 14.88 14.22 14.88 1,446,125 +0.28(+1.92%)
Dec 20, 2013 14.41 14.74 14.34 14.60 1,525,822 +0.16(+1.11%)
Dec 19, 2013 14.06 14.56 13.68 14.44 1,861,113 +0.40(+2.85%)
Dec 18, 2013 14.06 14.15 13.61 14.04 1,861,539 -0.05(-0.35%)
Dec 17, 2013 14.08 14.16 13.68 14.09 1,141,708 -0.03(-0.21%)
Dec 16, 2013 14.21 14.38 13.74 14.12 1,610,240 +0.04(+0.28%)
Dec 13, 2013 14.29 14.40 13.95 14.08 1,086,542 -0.21(-1.47%)
Dec 12, 2013 14.32 14.46 14.13 14.29 687,945 -0.03(-0.21%)
Dec 11, 2013 13.92 14.51 13.40 14.32 2,884,321 +0.32(+2.29%)
Dec 10, 2013 14.69 14.89 13.93 14.00 3,130,663 -0.69(-4.70%)
Dec 09, 2013 14.51 15.48 14.50 14.69 2,506,974 +0.26(+1.80%)
Dec 06, 2013 16.49 16.64 14.41 14.43 7,232,585 -1.96(-11.96%)
Dec 05, 2013 16.24 16.64 16.03 16.39 647,432 +0.09(+0.55%)
Dec 04, 2013 16.39 16.56 16.18 16.30 879,077 -0.15(-0.91%)
Dec 03, 2013 16.35 16.46 16.19 16.45 702,291 +0.08(+0.49%)
Dec 02, 2013 16.83 16.97 16.24 16.37 1,067,702 -0.41(-2.44%)
Nov 29, 2013 16.76 17.31 16.72 16.78 986,340 +0.09(+0.54%)
Nov 27, 2013 15.63 16.75 15.58 16.69 3,166,260 +1.24(+8.03%)
Nov 26, 2013 16.25 16.67 15.26 15.45 3,556,848 -0.98(-5.96%)
Nov 25, 2013 15.74 16.62 15.63 16.43 3,904,107 +0.62(+3.92%)
Nov 22, 2013 15.74 15.83 15.56 15.81 697,822 +0.10(+0.64%)
Nov 21, 2013 15.84 15.99 15.71 15.71 945,707 -0.12(-0.76%)
Nov 20, 2013 15.36 15.98 15.28 15.83 843,449 +0.48(+3.13%)
Nov 19, 2013 15.86 15.95 15.29 15.35 1,235,673 -0.49(-3.09%)
Nov 18, 2013 15.75 16.12 15.50 15.84 1,119,301 +0.09(+0.57%)
Nov 15, 2013 15.43 15.90 15.09 15.75 782,020 +0.31(+2.01%)
Nov 14, 2013 15.45 15.52 15.13 15.44 447,172 -0.08(-0.52%)
Nov 13, 2013 15.24 15.57 15.11 15.52 746,453 +0.22(+1.44%)
Nov 12, 2013 15.19 15.38 15.07 15.30 769,729 +0.07(+0.46%)
Nov 11, 2013 14.58 15.38 14.52 15.23 1,239,827 +0.59(+4.03%)
Nov 08, 2013 14.64 14.71 14.32 14.64 900,737 -0.03(-0.20%)
Nov 07, 2013 14.73 14.86 14.40 14.67 649,583 -0.07(-0.47%)
Nov 06, 2013 14.68 14.78 14.49 14.74 486,633 +0.09(+0.61%)
Nov 05, 2013 14.90 14.91 14.52 14.65 697,843 -0.29(-1.94%)
Nov 04, 2013 14.39 15.06 14.36 14.94 1,064,036 +0.55(+3.82%)
Nov 01, 2013 14.08 14.45 14.04 14.39 727,804 +0.26(+1.84%)
Oct 31, 2013 14.59 14.59 14.08 14.13 954,944 -0.44(-3.02%)
Oct 30, 2013 14.69 14.90 14.34 14.57 695,741 -0.09(-0.61%)
Oct 29, 2013 14.46 14.71 14.40 14.66 515,284 +0.20(+1.38%)
Oct 28, 2013 14.76 14.76 14.40 14.46 714,445 -0.33(-2.23%)
Oct 25, 2013 14.79 14.95 14.44 14.79 754,423 -0.03(-0.20%)
Oct 24, 2013 14.54 14.89 14.32 14.82 978,525 +0.30(+2.07%)
Oct 23, 2013 14.39 14.58 14.25 14.52 591,954 +0.03(+0.21%)
Oct 22, 2013 14.42 14.69 14.25 14.49 634,672 +0.24(+1.68%)
Oct 21, 2013 14.14 14.79 14.08 14.25 1,670,878 +0.14(+0.99%)
Oct 18, 2013 13.79 14.15 13.70 14.11 827,336 +0.41(+2.99%)
Oct 17, 2013 13.47 13.71 13.40 13.70 688,949 +0.25(+1.86%)
Oct 16, 2013 13.30 13.63 13.15 13.45 779,196 +0.17(+1.28%)
Oct 15, 2013 13.49 13.60 13.26 13.28 699,510 -0.27(-1.99%)
Oct 14, 2013 13.69 13.72 13.52 13.55 593,675 -0.28(-2.02%)
Oct 11, 2013 13.56 13.97 13.56 13.83 650,914 +0.22(+1.62%)
Oct 10, 2013 13.42 13.89 13.39 13.61 668,200 +0.30(+2.25%)
Oct 09, 2013 13.81 13.81 13.28 13.31 866,148 -0.41(-2.99%)
Oct 08, 2013 13.58 13.99 13.50 13.72 1,075,390 +0.08(+0.59%)
Oct 07, 2013 14.28 14.43 13.62 13.64 1,799,145 -0.77(-5.34%)
Oct 04, 2013 13.10 14.46 13.04 14.41 2,701,254 +1.33(+10.17%)
Oct 03, 2013 13.15 13.27 12.95 13.08 1,127,195 +0.04(+0.31%)
Oct 02, 2013 12.75 13.04 12.65 13.04 1,166,120 +0.21(+1.64%)
Oct 01, 2013 13.00 13.02 12.80 12.83 900,466 -0.11(-0.85%)
Sep 30, 2013 12.81 13.02 12.59 12.94 839,502 +0.00(+0.00%)
Sep 27, 2013 12.90 13.06 12.80 12.94 5,201,210 -0.10(-0.77%)
Sep 26, 2013 13.13 13.36 12.96 13.04 890,083 -0.07(-0.53%)
Sep 25, 2013 13.37 13.37 12.95 13.11 1,751,653 -0.32(-2.38%)
Sep 24, 2013 13.16 13.55 12.89 13.43 1,796,234 +0.21(+1.59%)
Sep 23, 2013 13.21 13.47 13.19 13.22 984,384 +0.02(+0.15%)
Sep 20, 2013 13.50 13.59 13.16 13.20 1,763,296 -0.26(-1.93%)
Sep 19, 2013 13.65 13.87 13.44 13.46 884,059 -0.21(-1.54%)
Sep 18, 2013 13.45 13.82 13.42 13.67 561,408 +0.11(+0.81%)
Sep 17, 2013 13.58 13.69 13.43 13.56 661,741 +0.08(+0.59%)
Sep 16, 2013 13.55 13.66 13.43 13.48 1,108,555 -0.03(-0.22%)
Sep 13, 2013 13.54 13.66 13.41 13.51 1,306,981 -0.13(-0.95%)
Sep 12, 2013 13.77 13.77 13.47 13.64 712,075 -0.17(-1.23%)
Sep 11, 2013 13.81 13.95 13.70 13.81 748,666 +0.03(+0.22%)
Sep 10, 2013 13.44 13.94 13.41 13.78 1,328,871 +0.46(+3.45%)
Sep 09, 2013 13.52 13.60 13.22 13.32 1,610,351 -0.16(-1.19%)
Sep 06, 2013 13.37 13.78 13.15 13.48 2,137,627 +0.10(+0.75%)
Sep 05, 2013 13.57 13.65 13.33 13.38 1,402,393 -0.05(-0.37%)
Sep 04, 2013 13.71 13.75 13.40 13.43 1,545,196 -0.32(-2.33%)
Sep 03, 2013 13.81 14.14 13.51 13.75 1,228,934 +0.08(+0.59%)
Aug 30, 2013 14.05 14.08 13.52 13.67 1,128,389 -0.40(-2.84%)
Aug 29, 2013 13.83 14.09 13.81 14.07 749,079 +0.19(+1.37%)
Aug 28, 2013 13.90 14.01 13.65 13.88 1,735,420 +0.01(+0.07%)
Aug 27, 2013 14.27 14.27 13.84 13.87 1,930,392 -0.45(-3.14%)
Aug 26, 2013 14.60 14.64 14.09 14.32 2,460,397 +0.33(+2.36%)
Aug 23, 2013 14.44 14.58 13.89 13.99 1,353,688 -0.47(-3.25%)
Aug 22, 2013 14.50 14.74 14.19 14.46 1,102,951 -0.03(-0.21%)
Aug 21, 2013 14.72 15.11 14.48 14.49 2,301,872 -0.12(-0.82%)
Aug 20, 2013 14.49 14.95 13.81 14.61 11,051,408 -2.06(-12.36%)
Aug 19, 2013 17.54 17.64 16.57 16.67 1,463,709 -0.87(-4.96%)
Aug 16, 2013 17.79 17.86 17.50 17.54 789,715 -0.38(-2.12%)
Aug 15, 2013 18.25 18.46 17.87 17.92 835,555 -0.40(-2.18%)
Aug 14, 2013 18.37 18.52 18.02 18.32 659,484 -0.10(-0.54%)
Aug 13, 2013 18.36 18.66 18.00 18.42 787,906 +0.04(+0.22%)
Aug 12, 2013 18.31 18.41 18.01 18.38 531,914 -0.02(-0.11%)
Aug 09, 2013 18.10 18.50 17.92 18.40 795,246 +0.30(+1.66%)
Aug 08, 2013 17.85 18.22 17.80 18.10 559,648 +0.32(+1.80%)
Aug 07, 2013 18.09 18.09 17.45 17.78 571,556 -0.32(-1.77%)
Aug 06, 2013 17.90 18.13 17.59 18.10 845,521 +0.15(+0.84%)
Aug 05, 2013 17.89 18.08 17.79 17.95 658,051 +0.02(+0.11%)
Aug 02, 2013 17.86 18.26 17.67 17.93 640,875 +0.06(+0.34%)
Aug 01, 2013 17.98 18.15 17.81 17.87 737,671 +0.02(+0.11%)
Jul 31, 2013 17.54 18.07 17.47 17.85 695,417 +0.34(+1.94%)
Jul 30, 2013 17.56 17.56 17.15 17.51 1,088,651 -0.05(-0.28%)
Jul 29, 2013 18.09 18.14 17.36 17.56 1,339,617 -0.85(-4.62%)
Jul 26, 2013 17.99 18.57 17.83 18.41 887,855 +0.25(+1.38%)
Jul 25, 2013 18.05 18.40 17.93 18.16 794,076 +0.11(+0.61%)
Jul 24, 2013 18.28 18.57 17.94 18.05 998,670 -0.19(-1.04%)
Jul 23, 2013 18.55 18.75 18.21 18.24 646,436 -0.31(-1.67%)
Jul 22, 2013 18.11 18.60 18.05 18.55 822,482 +0.50(+2.77%)
Jul 19, 2013 18.00 18.42 17.92 18.05 994,430 +0.08(+0.45%)
Jul 18, 2013 17.78 18.08 17.68 17.97 659,207 +0.18(+1.01%)
Jul 17, 2013 17.20 17.88 17.14 17.79 775,819 +0.57(+3.31%)
Jul 16, 2013 17.40 17.47 17.01 17.22 944,033 -0.09(-0.52%)
Jul 15, 2013 16.86 17.36 16.61 17.31 739,680 +0.50(+2.97%)
Jul 12, 2013 16.97 17.06 16.64 16.81 916,646 -0.20(-1.18%)
Jul 11, 2013 17.34 17.44 16.84 17.01 1,391,064 -0.43(-2.47%)
Jul 10, 2013 18.57 18.63 17.43 17.44 1,487,371 -1.17(-6.29%)
Jul 09, 2013 17.78 18.95 17.74 18.61 2,391,609 +0.95(+5.38%)
Jul 08, 2013 17.65 17.78 17.33 17.66 797,698 -0.02(-0.11%)
Jul 05, 2013 17.14 17.74 16.88 17.68 1,047,172 +0.73(+4.31%)
Jul 03, 2013 16.80 17.03 16.75 16.95 429,638 +0.05(+0.30%)
Jul 02, 2013 17.16 17.59 16.73 16.90 1,283,377 -0.49(-2.82%)
Jul 01, 2013 16.34 17.50 16.16 17.39 2,175,139 +1.43(+8.96%)
Jun 28, 2013 15.76 16.15 15.73 15.96 2,195,746 +0.12(+0.76%)
Jun 27, 2013 16.53 16.53 15.71 15.84 1,332,151 -0.62(-3.77%)
Jun 26, 2013 15.70 16.49 15.65 16.46 3,061,575 +0.85(+5.45%)
Jun 25, 2013 16.97 17.70 14.96 15.61 8,996,668 -3.21(-17.06%)
Jun 24, 2013 18.68 19.05 18.38 18.82 1,795,889 -0.15(-0.79%)
Jun 21, 2013 18.49 19.16 18.31 18.97 1,663,177 +0.53(+2.87%)
Jun 20, 2013 18.74 18.79 18.34 18.44 1,033,920 -0.39(-2.07%)
Jun 19, 2013 19.38 19.50 18.77 18.83 1,694,094 -0.60(-3.09%)
Jun 18, 2013 19.50 19.82 19.27 19.43 883,658 +0.00(+0.00%)
Jun 17, 2013 19.59 20.01 19.29 19.43 913,951 +0.06(+0.31%)
Jun 14, 2013 19.55 20.25 19.37 19.37 1,194,331 -0.07(-0.36%)
Jun 13, 2013 21.25 21.32 19.33 19.44 3,393,254 -1.86(-8.73%)
Jun 12, 2013 22.77 23.03 21.17 21.30 1,536,812 -1.38(-6.08%)
Jun 11, 2013 22.48 23.59 22.10 22.68 1,246,519 +0.01(+0.04%)
Jun 10, 2013 22.54 23.02 22.22 22.67 703,177 +0.15(+0.67%)
Jun 07, 2013 20.98 22.61 20.86 22.52 1,079,799 +1.62(+7.75%)
Jun 06, 2013 21.04 21.19 20.73 20.90 799,773 -0.39(-1.83%)
Jun 05, 2013 22.21 22.21 21.20 21.29 889,735 -0.77(-3.49%)
Jun 04, 2013 22.30 22.66 21.77 22.06 802,015 -0.28(-1.25%)
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.