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 31, 2018 5.650 5.950 5.650 5.850 1,351,722 +0.20(+3.54%)
May 30, 2018 5.350 5.700 5.350 5.650 562,973 +0.30(+5.61%)
May 29, 2018 5.350 5.400 5.250 5.350 368,386 +0.00(+0.00%)
May 25, 2018 5.350 5.350 5.350 0 -0.15(-2.73%)
May 24, 2018 5.450 5.550 5.350 5.500 402,571 +0.10(+1.85%)
May 23, 2018 5.200 5.500 5.200 5.400 463,510 +0.20(+3.85%)
May 22, 2018 5.250 5.350 5.200 5.200 422,048 -0.10(-1.89%)
May 21, 2018 5.250 5.450 5.225 5.300 529,259 +0.05(+0.95%)
May 18, 2018 5.200 5.350 5.150 5.250 653,867 +0.05(+0.96%)
May 17, 2018 5.150 5.250 5.100 5.200 628,220 +0.00(+0.00%)
May 16, 2018 5.200 5.250 5.100 5.200 538,359 +0.05(+0.97%)
May 15, 2018 5.150 5.250 5.100 5.150 487,882 +0.00(+0.00%)
May 14, 2018 5.150 5.200 5.069 5.150 596,079 +0.05(+0.98%)
May 11, 2018 5.200 5.250 5.050 5.100 499,842 -0.15(-2.86%)
May 10, 2018 5.200 5.250 5.100 5.250 444,022 +0.10(+1.94%)
May 09, 2018 5.150 5.250 5.050 5.150 716,889 +0.00(+0.00%)
May 08, 2018 5.500 5.550 5.100 5.150 999,934 -0.35(-6.36%)
May 07, 2018 5.600 5.650 5.475 5.500 392,553 -0.10(-1.79%)
May 04, 2018 5.400 5.650 5.300 5.600 341,028 +0.15(+2.75%)
May 03, 2018 5.500 5.550 5.400 5.450 509,298 -0.10(-1.80%)
May 02, 2018 5.500 5.600 5.450 5.550 449,850 +0.05(+0.91%)
May 01, 2018 5.550 5.650 5.450 5.500 535,302 -0.05(-0.90%)
Apr 30, 2018 5.550 5.650 5.400 5.550 588,707 +0.05(+0.91%)
Apr 27, 2018 5.700 5.700 5.400 5.500 702,514 -0.15(-2.65%)
Apr 26, 2018 5.600 5.700 5.600 5.650 384,644 +0.05(+0.89%)
Apr 25, 2018 5.600 5.650 5.550 5.600 294,032 +0.00(+0.00%)
Apr 24, 2018 5.650 5.725 5.525 5.600 482,405 -0.05(-0.88%)
Apr 23, 2018 5.600 5.700 5.550 5.650 593,972 +0.10(+1.80%)
Apr 20, 2018 5.650 5.750 5.550 5.550 746,098 -0.15(-2.63%)
Apr 19, 2018 5.600 5.750 5.550 5.700 701,954 +0.10(+1.79%)
Apr 18, 2018 5.700 5.775 5.400 5.600 1,014,882 -0.10(-1.75%)
Apr 17, 2018 5.600 5.800 5.575 5.700 1,090,191 +0.10(+1.79%)
Apr 16, 2018 5.500 5.600 5.425 5.600 593,915 +0.15(+2.75%)
Apr 13, 2018 5.350 5.500 5.275 5.450 1,106,059 +0.15(+2.83%)
Apr 12, 2018 5.250 5.400 5.200 5.300 619,859 +0.00(+0.00%)
Apr 11, 2018 5.400 5.450 5.200 5.300 1,259,166 -0.10(-1.85%)
Apr 10, 2018 5.300 5.400 5.200 5.400 623,840 +0.15(+2.86%)
Apr 09, 2018 5.250 5.400 5.100 5.250 728,980 +0.00(+0.00%)
Apr 06, 2018 5.050 5.250 5.050 5.250 968,273 +0.20(+3.96%)
Apr 05, 2018 5.150 5.225 5.025 5.050 804,920 -0.25(-4.72%)
Apr 04, 2018 4.950 5.350 4.950 5.300 1,518,231 +0.30(+6.00%)
Apr 03, 2018 4.900 5.150 4.900 5.000 970,261 +0.10(+2.04%)
Apr 02, 2018 5.000 5.050 4.800 4.900 1,012,202 -0.05(-1.01%)
Mar 29, 2018 4.950 4.950 4.950 0 +0.05(+1.02%)
Mar 28, 2018 4.800 5.050 4.800 4.900 1,023,202 +0.05(+1.03%)
Mar 27, 2018 5.000 5.050 4.800 4.850 747,699 -0.15(-3.00%)
Mar 26, 2018 4.900 5.050 4.800 5.000 875,424 +0.15(+3.09%)
Mar 23, 2018 5.000 5.075 4.850 4.850 741,524 -0.15(-3.00%)
Mar 22, 2018 5.150 5.250 5.000 5.000 2,201,012 -0.15(-2.91%)
Mar 21, 2018 5.000 5.250 5.000 5.150 994,895 +0.15(+3.00%)
Mar 20, 2018 5.350 5.350 4.950 5.000 1,389,049 -0.30(-5.66%)
Mar 19, 2018 5.300 5.400 5.250 5.300 1,528,663 -0.05(-0.93%)
Mar 16, 2018 5.050 5.350 5.050 5.350 3,558,469 +0.25(+4.90%)
Mar 15, 2018 5.150 5.225 4.900 5.100 1,921,803 +0.30(+6.25%)
Mar 14, 2018 4.750 4.850 4.650 4.800 1,232,169 +0.05(+1.05%)
Mar 13, 2018 4.850 4.850 4.700 4.750 582,790 -0.10(-2.06%)
Mar 12, 2018 4.750 4.850 4.650 4.850 799,827 +0.15(+3.19%)
Mar 09, 2018 4.700 4.800 4.550 4.700 743,980 +0.00(+0.00%)
Mar 08, 2018 4.900 4.900 4.600 4.700 493,904 -0.15(-3.09%)
Mar 07, 2018 4.950 4.850 1,305,943 +0.05(+1.04%)
Mar 06, 2018 4.800 4.850 4.700 4.800 869,097 +0.00(+0.00%)
Mar 05, 2018 4.700 4.900 4.675 4.800 1,630,132 +0.10(+2.13%)
Mar 02, 2018 4.400 4.700 4.250 4.700 1,033,974 +0.35(+8.05%)
Mar 01, 2018 4.250 4.600 4.100 4.350 2,275,446 -0.15(-3.33%)
Feb 28, 2018 4.500 4.550 4.400 4.500 1,357,849 +0.05(+1.12%)
Feb 27, 2018 4.600 4.750 4.450 4.450 1,915,787 -0.10(-2.20%)
Feb 26, 2018 4.750 4.800 4.550 4.550 748,467 -0.15(-3.19%)
Feb 23, 2018 4.650 4.800 4.550 4.700 607,047 +0.10(+2.17%)
Feb 22, 2018 4.400 4.700 4.400 4.600 831,432 +0.20(+4.55%)
Feb 21, 2018 4.500 4.649 4.400 4.400 950,919 -0.05(-1.12%)
Feb 20, 2018 4.650 4.750 4.450 4.450 1,134,879 -0.25(-5.32%)
Feb 16, 2018 4.700 4.700 4.700 0 +0.05(+1.08%)
Feb 15, 2018 4.700 4.750 4.500 4.650 619,788 +0.05(+1.09%)
Feb 14, 2018 4.500 4.750 4.400 4.600 1,227,753 +0.05(+1.10%)
Feb 13, 2018 4.650 4.800 4.500 4.550 1,031,073 -0.15(-3.19%)
Feb 12, 2018 4.850 4.925 4.650 4.700 856,200 -0.15(-3.09%)
Feb 09, 2018 4.850 5.000 4.650 4.850 964,013 +0.00(+0.00%)
Feb 08, 2018 5.000 5.050 4.725 4.850 1,018,795 -0.10(-2.02%)
Feb 07, 2018 4.700 5.100 4.674 4.950 1,213,191 +0.25(+5.32%)
Feb 06, 2018 4.450 4.843 4.400 4.700 1,287,354 +0.08(+1.62%)
Feb 05, 2018 4.600 4.700 4.550 4.625 992,739 -0.03(-0.54%)
Feb 02, 2018 4.750 4.825 4.650 4.650 885,290 -0.15(-3.12%)
Feb 01, 2018 4.650 4.850 4.400 4.800 1,732,914 +0.10(+2.13%)
Jan 31, 2018 4.850 4.900 4.700 4.700 974,253 -0.15(-3.09%)
Jan 30, 2018 4.950 5.000 4.760 4.850 1,042,956 -0.15(-3.00%)
Jan 29, 2018 4.950 4.975 4.850 5.000 1,154,053 +0.05(+1.01%)
Jan 26, 2018 5.050 5.150 4.825 4.950 2,239,545 -0.05(-1.00%)
Jan 25, 2018 5.150 5.200 4.950 5.000 1,576,671 -0.15(-2.91%)
Jan 24, 2018 5.400 5.400 5.150 5.150 1,478,053 -0.20(-3.74%)
Jan 23, 2018 5.400 5.450 5.300 5.350 690,995 -0.05(-0.93%)
Jan 22, 2018 5.350 5.450 5.300 5.400 1,754,456 +0.05(+0.93%)
Jan 19, 2018 5.300 5.450 5.250 5.350 595,547 +0.05(+0.94%)
Jan 18, 2018 5.350 5.425 5.300 5.300 704,442 -0.05(-0.93%)
Jan 17, 2018 5.300 5.400 5.250 5.350 823,828 +0.05(+0.94%)
Jan 16, 2018 5.450 5.450 5.201 5.300 1,112,557 -0.05(-0.93%)
Jan 12, 2018 5.350 5.350 5.350 0 -0.20(-3.60%)
Jan 11, 2018 5.300 5.625 5.250 5.550 1,920,793 +0.25(+4.72%)
Jan 10, 2018 5.250 5.375 5.125 5.300 1,939,923 +0.10(+1.92%)
Jan 09, 2018 5.500 5.500 4.950 5.200 3,289,820 -0.30(-5.45%)
Jan 08, 2018 5.800 5.800 5.450 5.500 2,187,835 -0.10(-1.79%)
Jan 05, 2018 5.850 5.900 5.400 5.600 6,007,847 -0.90(-13.85%)
Jan 04, 2018 6.600 6.625 6.500 6.500 1,504,269 -0.15(-2.26%)
Jan 03, 2018 6.950 7.000 6.650 6.650 1,977,221 -0.25(-3.62%)
Jan 02, 2018 6.800 6.950 6.750 6.900 1,076,221 +0.20(+2.99%)
Dec 29, 2017 6.700 6.700 6.700 0 +0.05(+0.75%)
Dec 28, 2017 6.650 6.750 6.600 6.650 893,927 -0.05(-0.75%)
Dec 27, 2017 6.800 6.850 6.650 6.700 835,421 -0.15(-2.19%)
Dec 26, 2017 6.750 6.935 6.750 6.850 677,316 +0.05(+0.74%)
Dec 22, 2017 6.850 6.850 6.750 6.800 1,211,072 -0.10(-1.45%)
Dec 21, 2017 6.950 6.950 6.850 6.900 521,443 -0.05(-0.72%)
Dec 20, 2017 6.900 7.000 6.850 6.950 1,686,538 +0.05(+0.72%)
Dec 19, 2017 6.950 6.975 6.800 6.900 956,418 +0.00(+0.00%)
Dec 18, 2017 6.850 7.000 6.750 6.900 1,231,751 +0.05(+0.73%)
Dec 15, 2017 6.650 6.900 6.650 6.850 2,757,474 +0.20(+3.01%)
Dec 14, 2017 6.800 6.900 6.500 6.650 1,689,409 -0.15(-2.21%)
Dec 13, 2017 6.700 6.900 6.650 6.800 1,087,405 +0.15(+2.26%)
Dec 12, 2017 6.600 6.900 6.600 6.650 1,769,724 +0.00(+0.00%)
Dec 11, 2017 6.600 6.750 6.550 6.650 1,127,100 +0.10(+1.53%)
Dec 08, 2017 6.700 6.749 6.550 6.550 1,042,463 +0.00(+0.00%)
Dec 07, 2017 6.600 6.750 6.575 1,545,862 +0.00(+0.00%)
Dec 06, 2017 6.550 6.600 6.450 6.600 1,603,838 +0.10(+1.54%)
Dec 05, 2017 6.600 6.750 6.500 6.500 1,810,081 -0.10(-1.52%)
Dec 04, 2017 6.950 7.000 6.600 6.600 3,965,629 -0.10(-1.49%)
Dec 01, 2017 6.850 7.000 6.550 6.700 5,322,154 -0.20(-2.90%)
Nov 30, 2017 7.000 7.050 6.750 6.900 3,492,132 -0.90(-11.54%)
Nov 29, 2017 7.550 8.000 7.500 7.800 2,204,212 +0.25(+3.31%)
Nov 28, 2017 7.250 7.600 7.150 7.550 1,788,282 +0.30(+4.14%)
Nov 27, 2017 7.300 7.450 7.200 7.250 449,635 -0.10(-1.36%)
Nov 24, 2017 7.350 7.450 7.250 7.350 466,988 +0.10(+1.38%)
Nov 22, 2017 7.150 7.325 7.150 7.250 674,390 +0.10(+1.40%)
Nov 21, 2017 7.250 7.300 7.075 7.150 653,024 -0.15(-2.05%)
Nov 20, 2017 7.450 7.450 7.050 7.300 1,372,705 -0.15(-2.01%)
Nov 17, 2017 7.000 7.450 7.000 7.450 3,002,501 +0.35(+4.93%)
Nov 16, 2017 6.600 7.850 6.550 7.100 5,910,984 +0.50(+7.58%)
Nov 15, 2017 6.700 6.850 6.600 6.600 864,033 -0.10(-1.49%)
Nov 14, 2017 6.750 6.900 6.620 6.700 939,221 -0.15(-2.19%)
Nov 13, 2017 7.100 7.150 6.850 6.850 802,111 -0.25(-3.52%)
Nov 10, 2017 7.050 7.300 7.050 7.100 653,521 +0.00(+0.00%)
Nov 09, 2017 7.000 7.150 6.950 7.100 535,768 +0.05(+0.71%)
Nov 08, 2017 7.000 7.100 7.000 7.050 368,109 +0.00(+0.00%)
Nov 07, 2017 7.100 7.150 7.000 7.050 735,484 -0.05(-0.70%)
Nov 06, 2017 7.050 7.200 6.950 7.100 681,237 +0.10(+1.43%)
Nov 03, 2017 7.050 7.150 6.950 7.000 604,643 -0.05(-0.71%)
Nov 02, 2017 7.050 7.175 6.950 7.050 637,171 +0.05(+0.71%)
Nov 01, 2017 7.100 7.200 6.850 7.000 823,640 +0.00(+0.00%)
Oct 31, 2017 7.000 7.150 6.950 7.000 864,088 +0.00(+0.00%)
Oct 30, 2017 7.250 7.250 7.000 7.000 871,340 -0.25(-3.45%)
Oct 27, 2017 7.350 7.382 7.125 7.250 701,984 -0.10(-1.36%)
Oct 26, 2017 7.250 7.400 7.250 7.350 335,547 +0.10(+1.38%)
Oct 25, 2017 7.200 7.500 7.150 7.250 824,469 +0.00(+0.00%)
Oct 24, 2017 7.200 7.300 7.175 7.250 351,981 +0.00(+0.00%)
Oct 23, 2017 7.400 7.400 7.150 7.250 613,050 -0.10(-1.36%)
Oct 20, 2017 7.300 7.450 7.150 7.350 899,189 +0.15(+2.08%)
Oct 19, 2017 7.300 7.350 7.150 7.200 505,379 -0.10(-1.37%)
Oct 18, 2017 7.350 7.450 7.175 7.300 708,848 -0.05(-0.68%)
Oct 17, 2017 7.350 7.450 7.200 7.350 973,121 +0.05(+0.68%)
Oct 16, 2017 7.250 7.500 7.125 7.300 944,268 +0.05(+0.69%)
Oct 13, 2017 7.100 7.250 7.025 7.250 577,761 +0.20(+2.84%)
Oct 12, 2017 7.200 7.200 6.900 7.050 898,412 -0.10(-1.40%)
Oct 11, 2017 7.300 7.300 7.025 7.150 901,407 -0.10(-1.38%)
Oct 10, 2017 7.400 7.550 7.200 7.250 873,382 -0.10(-1.36%)
Oct 09, 2017 7.850 7.850 7.300 7.350 1,479,602 -0.50(-6.37%)
Oct 06, 2017 7.650 7.900 7.650 7.850 901,327 +0.20(+2.61%)
Oct 05, 2017 7.650 7.750 7.550 7.650 1,085,171 -0.10(-1.29%)
Oct 04, 2017 7.800 7.800 7.650 7.750 864,330 -0.05(-0.64%)
Oct 03, 2017 7.800 7.900 7.625 7.800 965,449 +0.05(+0.65%)
Oct 02, 2017 7.600 7.750 7.450 7.750 691,908 +0.15(+1.97%)
Sep 29, 2017 7.700 7.700 7.500 7.600 420,783 -0.05(-0.65%)
Sep 28, 2017 7.600 7.700 7.500 7.650 671,807 +0.05(+0.66%)
Sep 27, 2017 7.700 7.750 7.450 7.600 781,452 -0.10(-1.30%)
Sep 26, 2017 7.750 7.750 7.600 7.700 898,541 -0.05(-0.65%)
Sep 25, 2017 7.200 7.800 7.200 7.750 1,935,170 +0.50(+6.90%)
Sep 22, 2017 7.000 7.350 7.000 7.250 711,516 +0.25(+3.57%)
Sep 21, 2017 7.100 7.200 7.000 7.000 788,167 -0.10(-1.41%)
Sep 20, 2017 7.050 7.200 7.000 7.100 1,038,843 +0.05(+0.71%)
Sep 19, 2017 7.150 7.200 7.050 7.050 508,907 -0.05(-0.70%)
Sep 18, 2017 7.200 7.300 7.100 7.100 1,011,675 -0.05(-0.70%)
Sep 15, 2017 7.100 7.200 6.950 7.150 1,273,432 +0.10(+1.42%)
Sep 14, 2017 7.150 7.150 7.000 7.050 968,810 -0.10(-1.40%)
Sep 13, 2017 7.050 7.250 7.036 7.150 1,022,720 +0.10(+1.42%)
Sep 12, 2017 7.100 7.250 6.975 7.050 1,178,830 +0.00(+0.00%)
Sep 11, 2017 7.000 7.100 6.850 7.050 1,695,449 +0.10(+1.44%)
Sep 08, 2017 7.050 7.250 6.850 6.950 1,767,348 -0.15(-2.11%)
Sep 07, 2017 6.950 7.500 6.625 7.100 3,692,998 -0.75(-9.55%)
Sep 06, 2017 7.500 7.950 7.500 7.850 1,214,405 +0.40(+5.37%)
Sep 05, 2017 7.500 7.650 7.300 7.450 913,571 -0.05(-0.67%)
Sep 01, 2017 7.700 7.750 7.500 7.500 926,474 -0.25(-3.23%)
Aug 31, 2017 7.450 7.750 7.350 7.750 1,843,875 +0.50(+6.90%)
Aug 30, 2017 7.600 7.668 7.225 7.250 949,618 -0.40(-5.23%)
Aug 29, 2017 7.550 7.700 7.450 7.650 804,111 +0.00(+0.00%)
Aug 28, 2017 7.700 7.800 7.600 7.650 906,459 -0.05(-0.65%)
Aug 25, 2017 7.650 7.850 7.600 7.700 490,629 +0.05(+0.65%)
Aug 24, 2017 7.550 7.875 7.550 7.650 816,603 +0.10(+1.32%)
Aug 23, 2017 7.400 7.650 7.400 7.550 691,100 +0.10(+1.34%)
Aug 22, 2017 7.400 7.550 7.350 7.450 654,364 +0.10(+1.36%)
Aug 21, 2017 7.400 7.450 7.250 7.350 574,178 +0.00(+0.00%)
Aug 18, 2017 7.450 7.650 7.300 7.350 1,379,197 -0.15(-2.00%)
Aug 17, 2017 7.400 7.600 7.250 7.500 1,746,006 +0.00(+0.00%)
Aug 16, 2017 7.350 7.550 7.250 7.500 1,289,260 +0.20(+2.74%)
Aug 15, 2017 7.350 7.400 7.100 7.300 1,236,425 -0.05(-0.68%)
Aug 14, 2017 7.100 7.400 7.100 7.350 1,011,149 +0.30(+4.26%)
Aug 11, 2017 7.100 7.199 6.900 7.050 888,103 -0.10(-1.40%)
Aug 10, 2017 7.300 7.350 7.100 7.150 1,095,809 -0.20(-2.72%)
Aug 09, 2017 7.450 7.600 7.300 7.350 921,799 -0.25(-3.29%)
Aug 08, 2017 7.600 7.750 7.450 7.600 1,908,424 +0.00(+0.00%)
Aug 07, 2017 7.850 7.892 7.575 7.600 975,770 -0.25(-3.18%)
Aug 04, 2017 7.950 8.000 7.750 7.850 802,175 -0.05(-0.63%)
Aug 03, 2017 7.650 8.000 7.650 7.900 1,709,513 +0.25(+3.27%)
Aug 02, 2017 7.900 7.950 7.525 7.650 883,890 -0.30(-3.77%)
Aug 01, 2017 8.150 8.200 7.800 7.950 975,561 -0.20(-2.45%)
Jul 31, 2017 8.200 8.300 7.950 8.150 1,062,284 -0.05(-0.61%)
Jul 28, 2017 8.100 8.300 8.000 8.200 1,634,557 +0.05(+0.61%)
Jul 27, 2017 8.000 8.150 7.950 8.150 1,111,569 +0.15(+1.88%)
Jul 26, 2017 8.350 8.411 7.950 8.000 1,723,877 -0.30(-3.61%)
Jul 25, 2017 7.700 8.400 7.650 8.300 4,339,298 +1.20(+16.90%)
Jul 24, 2017 7.150 7.175 6.850 7.100 1,659,483 -0.05(-0.70%)
Jul 21, 2017 7.500 7.500 7.075 7.150 1,420,609 -0.30(-4.03%)
Jul 20, 2017 7.450 7.700 7.400 7.450 1,140,523 +0.00(+0.00%)
Jul 19, 2017 7.350 7.550 7.300 7.450 5,329,594 +0.15(+2.05%)
Jul 18, 2017 7.400 7.500 7.250 7.300 1,979,248 -0.10(-1.35%)
Jul 17, 2017 7.350 7.650 7.300 7.400 1,480,238 +0.00(+0.00%)
Jul 14, 2017 7.400 7.500 7.275 7.400 1,695,094 +0.05(+0.68%)
Jul 13, 2017 7.150 7.500 7.150 7.350 748,326 +0.25(+3.52%)
Jul 12, 2017 7.350 7.500 7.100 7.100 855,256 -0.20(-2.74%)
Jul 11, 2017 7.100 7.350 7.000 7.300 974,031 +0.15(+2.10%)
Jul 10, 2017 7.450 7.450 6.950 7.150 1,152,496 -0.30(-4.03%)
Jul 07, 2017 7.300 7.550 7.210 7.450 854,226 +0.15(+2.05%)
Jul 06, 2017 7.500 7.550 7.300 7.300 931,927 -0.30(-3.95%)
Jul 05, 2017 7.400 7.675 7.375 7.600 1,384,860 +0.10(+1.33%)
Jul 03, 2017 7.650 7.750 7.450 7.500 1,183,655 -0.10(-1.32%)
Jun 30, 2017 7.450 7.650 7.400 7.600 1,708,847 +0.10(+1.33%)
Jun 29, 2017 7.500 7.650 7.300 7.500 1,710,354 +0.00(+0.00%)
Jun 28, 2017 7.600 7.684 7.400 7.500 1,596,926 -0.05(-0.66%)
Jun 27, 2017 7.450 7.650 7.450 7.550 1,515,621 +0.05(+0.67%)
Jun 26, 2017 7.550 7.600 7.250 7.500 2,096,818 -0.05(-0.66%)
Jun 23, 2017 7.000 7.800 7.000 7.550 4,974,383 +0.55(+7.86%)
Jun 22, 2017 7.050 7.150 6.825 7.000 3,164,132 +0.50(+7.69%)
Jun 21, 2017 6.500 6.550 6.250 6.500 1,663,399 +0.00(+0.00%)
Jun 20, 2017 6.750 6.850 6.450 6.500 1,039,145 -0.35(-5.11%)
Jun 19, 2017 6.800 7.000 6.700 6.850 745,812 +0.05(+0.74%)
Jun 16, 2017 6.650 6.800 6.575 6.800 1,106,588 +0.10(+1.49%)
Jun 15, 2017 6.850 7.000 6.650 6.700 723,589 -0.20(-2.90%)
Jun 14, 2017 7.050 7.050 6.800 6.900 647,655 -0.15(-2.13%)
Jun 13, 2017 7.200 7.200 6.950 7.050 640,235 -0.10(-1.40%)
Jun 12, 2017 7.000 7.300 7.000 7.150 1,092,368 +0.10(+1.42%)
Jun 09, 2017 6.700 7.100 6.600 7.050 1,372,675 +0.40(+6.02%)
Jun 08, 2017 6.650 6.850 6.600 6.650 739,000 -0.05(-0.75%)
Jun 07, 2017 6.750 6.850 6.650 6.700 574,014 -0.05(-0.74%)
Jun 06, 2017 6.800 6.900 6.700 6.750 1,102,933 -0.10(-1.46%)
Jun 05, 2017 7.000 7.050 6.850 6.850 562,806 -0.15(-2.14%)
Jun 02, 2017 7.000 7.200 7.000 7.000 489,466 +0.00(+0.00%)
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.