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 (%)
Jul 30, 2004 23.84 23.93 23.59 23.67 323,875 -0.17(-0.69%)
Jul 29, 2004 23.57 23.93 23.52 23.84 593,723 +0.27(+1.14%)
Jul 28, 2004 23.72 23.77 23.06 23.57 649,494 -0.21(-0.90%)
Jul 27, 2004 23.48 23.81 23.42 23.78 816,370 +0.48(+2.04%)
Jul 26, 2004 23.36 23.55 22.90 23.31 974,967 +0.12(+0.50%)
Jul 23, 2004 23.96 24.02 23.18 23.19 1,109,165 -0.77(-3.22%)
Jul 22, 2004 23.41 24.03 23.36 23.96 903,657 +0.28(+1.19%)
Jul 21, 2004 24.17 24.27 23.68 23.68 521,832 -0.50(-2.05%)
Jul 20, 2004 23.58 24.17 23.55 24.17 684,932 +0.44(+1.86%)
Jul 19, 2004 23.82 23.87 23.70 23.73 653,996 -0.12(-0.49%)
Jul 16, 2004 24.39 24.48 23.79 23.85 1,047,004 -0.52(-2.15%)
Jul 15, 2004 24.32 24.44 24.11 24.37 778,463 +0.06(+0.23%)
Jul 14, 2004 24.44 24.70 24.26 24.32 843,529 -0.22(-0.90%)
Jul 13, 2004 24.35 24.78 24.35 24.54 1,081,571 +0.13(+0.54%)
Jul 12, 2004 24.44 24.49 24.22 24.41 902,640 -0.03(-0.11%)
Jul 09, 2004 24.44 24.55 24.27 24.44 1,497,090 -0.25(-1.00%)
Jul 08, 2004 24.18 25.08 23.96 24.68 3,745,195 +0.47(+1.93%)
Jul 07, 2004 23.12 24.22 23.12 24.22 2,663,334 +1.09(+4.74%)
Jul 06, 2004 23.13 23.28 22.89 23.12 841,931 -0.08(-0.33%)
Jul 02, 2004 23.04 23.33 22.87 23.20 736,345 -0.01(-0.06%)
Jul 01, 2004 23.86 23.86 23.12 23.21 1,009,534 -0.19(-0.79%)
Jun 30, 2004 22.89 23.44 22.89 23.40 1,048,457 +0.47(+2.04%)
Jun 29, 2004 23.20 23.22 22.86 22.93 677,525 -0.21(-0.89%)
Jun 28, 2004 23.02 23.39 23.02 23.13 748,835 +0.14(+0.60%)
Jun 25, 2004 23.14 23.24 22.97 23.00 1,203,278 -0.02(-0.09%)
Jun 24, 2004 23.04 23.13 23.00 23.02 724,726 +0.05(+0.21%)
Jun 23, 2004 22.96 23.07 22.83 22.97 657,772 +0.01(+0.03%)
Jun 22, 2004 22.82 22.96 22.63 22.96 586,897 +0.15(+0.66%)
Jun 21, 2004 22.93 23.10 22.80 22.81 443,550 -0.15(-0.66%)
Jun 18, 2004 22.86 23.03 22.76 22.96 661,549 +0.10(+0.45%)
Jun 17, 2004 22.71 22.86 22.58 22.86 584,574 +0.14(+0.64%)
Jun 16, 2004 22.76 22.77 22.57 22.71 629,161 -0.08(-0.33%)
Jun 15, 2004 22.44 22.89 22.43 22.79 912,371 +0.40(+1.78%)
Jun 14, 2004 22.58 22.59 22.28 22.39 895,669 -0.12(-0.55%)
Jun 10, 2004 22.34 22.58 22.30 22.52 570,341 +0.19(+0.83%)
Jun 09, 2004 22.58 22.69 22.28 22.33 1,362,311 +0.09(+0.40%)
Jun 08, 2004 21.96 22.39 21.85 22.24 800,975 +0.20(+0.91%)
Jun 07, 2004 21.54 22.04 21.54 22.04 508,906 +0.54(+2.50%)
Jun 04, 2004 21.29 21.63 21.28 21.50 840,189 +0.39(+1.83%)
Jun 03, 2004 21.11 21.65 20.88 21.12 1,182,800 +0.02(+0.10%)
Jun 02, 2004 20.86 21.16 20.51 21.10 798,651 +0.41(+2.00%)
Jun 01, 2004 20.52 20.79 20.49 20.68 587,043 +0.07(+0.33%)
May 28, 2004 20.50 20.72 20.44 20.61 345,951 -0.01(-0.03%)
May 27, 2004 20.46 20.71 20.40 20.62 891,312 -0.01(-0.07%)
May 26, 2004 20.66 20.75 20.53 20.64 640,780 -0.12(-0.56%)
May 25, 2004 19.97 20.79 19.87 20.75 715,141 +0.81(+4.04%)
May 24, 2004 20.11 20.16 19.89 19.95 635,116 -0.13(-0.65%)
May 21, 2004 19.80 20.14 19.79 20.08 648,042 +0.25(+1.25%)
May 20, 2004 19.49 19.97 19.47 19.83 1,012,003 +0.34(+1.73%)
May 19, 2004 19.62 19.75 19.45 19.49 1,277,348 -0.53(-2.65%)
May 18, 2004 19.69 20.45 19.54 20.02 1,521,635 +0.30(+1.50%)
May 17, 2004 19.46 19.83 19.14 19.73 1,713,201 +0.19(+0.99%)
May 14, 2004 19.24 19.65 19.22 19.53 639,328 +0.12(+0.60%)
May 13, 2004 19.57 19.57 19.29 19.42 711,800 -0.14(-0.70%)
May 12, 2004 19.69 19.69 19.20 19.55 1,131,822 -0.22(-1.11%)
May 11, 2004 19.66 19.80 19.59 19.77 367,446 +0.23(+1.16%)
May 10, 2004 19.43 19.94 19.36 19.55 729,809 -0.06(-0.28%)
May 07, 2004 20.00 20.23 19.60 19.60 652,399 -0.48(-2.37%)
May 06, 2004 20.31 20.31 20.00 20.08 791,535 -0.40(-1.95%)
May 05, 2004 20.45 20.59 20.37 20.48 484,070 +0.06(+0.30%)
May 04, 2004 20.66 20.72 20.33 20.42 1,087,525 -0.26(-1.27%)
May 03, 2004 20.66 20.80 20.42 20.68 669,246 +0.11(+0.54%)
Apr 30, 2004 20.62 20.69 20.45 20.57 509,632 -0.10(-0.47%)
Apr 29, 2004 20.87 20.94 20.37 20.66 1,074,599 -0.14(-0.66%)
Apr 28, 2004 21.39 21.39 20.75 20.80 684,641 -0.59(-2.77%)
Apr 27, 2004 21.52 21.60 21.34 21.39 709,622 -0.08(-0.35%)
Apr 26, 2004 21.54 21.65 21.35 21.47 656,465 +0.04(+0.19%)
Apr 23, 2004 21.45 21.52 21.24 21.43 719,207 -0.08(-0.35%)
Apr 22, 2004 21.10 21.54 20.99 21.50 449,359 +0.50(+2.39%)
Apr 21, 2004 20.93 21.07 20.83 21.00 708,315 -0.10(-0.49%)
Apr 20, 2004 21.41 21.61 21.10 21.10 865,605 -0.41(-1.89%)
Apr 19, 2004 21.39 21.51 21.10 21.51 558,867 -0.01(-0.06%)
Apr 16, 2004 21.52 21.65 21.30 21.52 815,353 +0.14(+0.68%)
Apr 15, 2004 21.00 21.41 21.00 21.38 696,115 +0.38(+1.80%)
Apr 14, 2004 21.28 21.45 20.93 21.00 601,711 -0.39(-1.83%)
Apr 13, 2004 21.93 21.93 21.35 21.39 696,115 -0.23(-1.08%)
Apr 12, 2004 21.65 21.90 21.54 21.63 540,131 -0.13(-0.60%)
Apr 08, 2004 22.03 22.03 21.63 21.76 664,163 -0.14(-0.63%)
Apr 07, 2004 22.09 22.10 21.83 21.90 532,870 -0.23(-1.03%)
Apr 06, 2004 22.00 22.20 21.99 22.12 584,574 +0.01(+0.06%)
Apr 05, 2004 21.93 22.14 21.88 22.11 657,627 +0.12(+0.53%)
Apr 02, 2004 22.21 22.24 21.73 21.99 1,051,942 -0.04(-0.19%)
Apr 01, 2004 22.38 22.38 21.99 22.03 894,507 -0.41(-1.84%)
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%)
Jan 02, 2004 22.65 22.72 22.38 22.38 697,422 -0.23(-1.03%)
Dec 31, 2003 22.69 22.72 22.55 22.62 356,408 -0.02(-0.09%)
Dec 30, 2003 22.64 22.72 22.59 22.64 425,976 -0.07(-0.30%)
Dec 29, 2003 22.54 22.72 22.45 22.71 481,311 +0.17(+0.73%)
Dec 26, 2003 22.48 22.68 22.45 22.54 124,757 +0.06(+0.28%)
Dec 24, 2003 22.34 22.51 22.24 22.48 181,109 +0.14(+0.62%)
Dec 23, 2003 22.35 22.38 22.17 22.34 420,167 +0.03(+0.15%)
Dec 22, 2003 22.14 22.40 22.13 22.31 475,211 +0.03(+0.15%)
Dec 19, 2003 22.49 22.49 22.08 22.27 358,006 -0.16(-0.71%)
Dec 18, 2003 22.21 22.45 22.21 22.43 425,831 +0.29(+1.31%)
Dec 17, 2003 21.93 22.14 21.73 22.14 573,390 +0.28(+1.29%)
Dec 16, 2003 22.21 22.21 21.66 21.86 850,936 -0.30(-1.37%)
Dec 15, 2003 22.45 22.45 22.16 22.16 803,299 -0.15(-0.68%)
Dec 12, 2003 22.14 22.34 21.99 22.32 798,942 +0.17(+0.78%)
Dec 11, 2003 22.00 22.27 21.96 22.14 838,446 +0.19(+0.88%)
Dec 10, 2003 21.96 22.06 21.82 21.95 1,138,358 -0.14(-0.62%)
Dec 09, 2003 21.72 22.14 21.70 22.09 1,127,756 +0.19(+0.88%)
Dec 08, 2003 22.14 22.21 21.83 21.90 827,117 -0.21(-0.93%)
Dec 05, 2003 22.45 22.45 22.21 22.10 426,557 -0.37(-1.65%)
Dec 04, 2003 22.35 22.47 22.21 22.47 2,173,744 +0.12(+0.55%)
Dec 03, 2003 23.12 23.12 22.34 22.35 1,057,897 -0.76(-3.28%)
Dec 02, 2003 23.39 23.39 23.02 23.11 795,747 -0.11(-0.47%)
Dec 01, 2003 23.17 23.22 22.77 23.22 939,239 +0.37(+1.63%)
Nov 28, 2003 22.46 22.86 22.46 22.85 356,118 +0.45(+2.03%)
Nov 26, 2003 22.53 22.55 22.38 22.39 541,874 -0.05(-0.21%)
Nov 25, 2003 22.27 22.54 22.23 22.44 693,646 +0.24(+1.09%)
Nov 24, 2003 21.86 22.36 21.83 22.20 845,998 +0.49(+2.25%)
Nov 21, 2003 21.50 21.98 21.71 21.71 1,350,547 +0.21(+0.96%)
Nov 20, 2003 21.42 21.94 21.41 21.50 1,218,383 +0.07(+0.32%)
Nov 19, 2003 21.41 21.51 21.31 21.43 563,514 +0.02(+0.10%)
Nov 18, 2003 21.38 21.52 21.25 21.41 499,611 +0.03(+0.13%)
Nov 17, 2003 21.30 21.39 21.08 21.39 651,092 -0.18(-0.83%)
Nov 14, 2003 21.45 22.09 21.45 21.56 676,217 +0.11(+0.51%)
Nov 13, 2003 21.42 21.62 21.22 21.45 722,693 +0.11(+0.52%)
Nov 12, 2003 20.92 21.34 20.92 21.34 414,212 +0.37(+1.77%)
Nov 11, 2003 20.76 21.05 20.76 20.97 375,289 +0.18(+0.86%)
Nov 10, 2003 21.08 21.08 20.67 20.79 385,891 -0.28(-1.34%)
Nov 07, 2003 20.91 21.19 20.93 21.08 410,726 +0.17(+0.79%)
Nov 06, 2003 20.62 20.93 20.52 20.91 523,284 +0.24(+1.17%)
Nov 05, 2003 20.56 20.68 20.45 20.67 445,002 +0.11(+0.54%)
Nov 04, 2003 20.73 20.77 20.53 20.56 483,992 -0.18(-0.86%)
Nov 03, 2003 20.57 20.74 20.56 20.74 475,462 +0.22(+1.07%)
Oct 31, 2003 20.49 20.58 20.43 20.52 406,660 +0.17(+0.85%)
Oct 30, 2003 20.24 20.46 20.04 20.35 355,827 +0.10(+0.51%)
Oct 29, 2003 20.17 20.32 19.99 20.24 494,092 -0.10(-0.51%)
Oct 28, 2003 19.62 20.35 19.62 20.35 815,499 +0.77(+3.94%)
Oct 27, 2003 19.49 19.72 19.33 19.58 421,764 +0.12(+0.60%)
Oct 24, 2003 19.62 19.62 19.28 19.46 315,597 -0.17(-0.84%)
Oct 23, 2003 19.31 19.69 19.29 19.62 456,766 +0.34(+1.79%)
Oct 22, 2003 19.99 19.99 19.18 19.28 935,899 -0.88(-4.37%)
Oct 21, 2003 19.95 20.16 19.86 20.16 974,967 +0.24(+1.21%)
Oct 20, 2003 19.69 19.92 19.68 19.92 384,003 +0.34(+1.76%)
Oct 17, 2003 19.85 19.95 19.49 19.58 515,151 -0.21(-1.04%)
Oct 16, 2003 19.83 19.92 19.63 19.78 527,351 -0.01(-0.07%)
Oct 15, 2003 19.97 20.06 19.73 19.80 493,511 -0.18(-0.90%)
Oct 14, 2003 20.13 20.13 19.80 19.97 482,763 -0.16(-0.79%)
Oct 13, 2003 19.69 20.10 19.69 20.13 462,285 +0.72(+3.69%)
Oct 10, 2003 19.49 19.66 19.32 19.42 647,461 -0.12(-0.63%)
Oct 09, 2003 18.66 19.81 18.66 19.54 1,161,015 +0.99(+5.35%)
Oct 08, 2003 18.69 18.69 18.65 18.55 257,793 -0.13(-0.70%)
Oct 07, 2003 18.54 18.82 18.54 18.68 721,095 +0.09(+0.48%)
Oct 06, 2003 18.47 18.61 18.38 18.59 412,033 +0.12(+0.63%)
Oct 03, 2003 18.42 18.56 18.36 18.47 539,841 +0.28(+1.51%)
Oct 02, 2003 18.11 18.21 18.03 18.20 386,182 +0.04(+0.23%)
Oct 01, 2003 17.56 18.12 17.56 18.16 828,860 +0.66(+3.78%)
Sep 30, 2003 17.35 17.64 17.07 17.50 689,724 +0.14(+0.83%)
Sep 29, 2003 17.34 17.50 17.25 17.35 510,503 +0.08(+0.44%)
Sep 26, 2003 17.45 17.51 17.24 17.28 370,351 -0.25(-1.41%)
Sep 25, 2003 17.68 17.78 17.44 17.52 388,505 -0.05(-0.27%)
Sep 24, 2003 17.80 17.90 17.59 17.57 914,404 -0.21(-1.16%)
Sep 23, 2003 17.82 17.94 17.74 17.78 610,861 -0.06(-0.31%)
Sep 22, 2003 18.28 18.18 17.77 17.83 410,291 -0.45(-2.45%)
Sep 19, 2003 18.32 18.36 18.23 18.28 454,007 -0.08(-0.45%)
Sep 18, 2003 18.28 18.35 18.24 18.36 317,921 +0.08(+0.45%)
Sep 17, 2003 18.18 18.26 18.12 18.28 340,577 +0.16(+0.87%)
Sep 16, 2003 18.07 18.18 17.90 18.12 857,181 +0.05(+0.27%)
Sep 15, 2003 17.80 18.12 17.76 18.07 521,251 +0.38(+2.14%)
Sep 12, 2003 17.61 17.72 17.42 17.70 653,561 +0.00(+0.00%)
Sep 11, 2003 17.49 17.87 17.49 17.70 536,065 +0.19(+1.10%)
Sep 10, 2003 17.51 17.79 17.45 17.50 652,254 -0.12(-0.70%)
Sep 09, 2003 17.81 17.82 17.56 17.63 815,934 -0.28(-1.54%)
Sep 08, 2003 18.11 18.22 17.89 17.90 862,265 -0.05(-0.27%)
Sep 05, 2003 18.42 18.45 17.92 17.95 1,298,989 -0.54(-2.94%)
Sep 04, 2003 18.52 18.70 18.47 18.49 915,276 -0.05(-0.26%)
Sep 03, 2003 18.32 18.68 18.28 18.54 956,668 +0.34(+1.89%)
Sep 02, 2003 18.04 18.25 18.01 18.20 712,236 +0.16(+0.88%)
Aug 29, 2003 17.80 18.08 17.73 18.04 634,680 +0.24(+1.35%)
Aug 28, 2003 17.14 17.80 17.12 17.80 1,243,944 +0.65(+3.82%)
Aug 27, 2003 17.47 17.47 17.11 17.14 1,792,355 -0.32(-1.81%)
Aug 26, 2003 17.80 17.83 17.42 17.46 891,893 -0.45(-2.50%)
Aug 25, 2003 17.70 18.13 17.70 17.91 799,813 +0.30(+1.68%)
Aug 22, 2003 18.25 18.25 17.56 17.61 1,352,145 -0.30(-1.65%)
Aug 21, 2003 18.80 18.80 17.73 17.91 3,037,897 -0.17(-0.91%)
Aug 20, 2003 17.89 18.12 17.80 18.07 713,543 +0.18(+1.00%)
Aug 19, 2003 17.37 18.08 17.37 17.89 1,129,353 +0.50(+2.85%)
Aug 18, 2003 17.32 17.56 17.30 17.40 676,944 +0.17(+0.96%)
Aug 15, 2003 17.08 17.35 17.08 17.23 261,860 +0.12(+0.68%)
Aug 14, 2003 17.01 17.14 16.94 17.12 417,988 +0.16(+0.93%)
Aug 13, 2003 16.85 16.96 16.77 16.96 834,089 +0.18(+1.07%)
Aug 12, 2003 16.59 16.78 16.39 16.78 283,209 +0.32(+1.97%)
Aug 11, 2003 16.28 16.64 16.15 16.46 625,675 +0.28(+1.75%)
Aug 08, 2003 15.97 16.18 15.84 16.17 882,888 +0.19(+1.21%)
Aug 07, 2003 15.97 16.06 15.74 15.98 557,560 -0.03(-0.17%)
Aug 06, 2003 15.63 16.06 15.63 16.01 814,918 +0.40(+2.56%)
Aug 05, 2003 16.18 16.19 15.57 15.61 642,377 -0.63(-3.86%)
Aug 04, 2003 16.23 16.35 15.89 16.24 823,632 +0.10(+0.64%)
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.