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 29, 2011 12.30 12.86 12.16 12.70 718,089 +0.28(+2.23%)
Jul 28, 2011 12.47 13.10 12.35 12.43 1,292,771 +0.01(+0.12%)
Jul 27, 2011 12.82 12.82 12.37 12.41 840,198 -0.51(-3.96%)
Jul 26, 2011 12.63 13.00 12.54 12.92 585,256 +0.35(+2.79%)
Jul 25, 2011 12.71 12.89 12.56 12.57 594,600 -0.25(-1.94%)
Jul 22, 2011 12.86 12.92 12.78 12.82 412,903 -0.31(-2.39%)
Jul 21, 2011 13.00 13.24 12.95 13.13 527,836 +0.12(+0.95%)
Jul 20, 2011 13.10 13.22 12.82 13.01 363,568 -0.04(-0.34%)
Jul 19, 2011 12.70 13.16 12.70 13.05 1,123,922 +0.47(+3.77%)
Jul 18, 2011 12.56 12.68 12.42 12.58 791,540 -0.04(-0.35%)
Jul 15, 2011 12.76 12.94 12.44 12.62 1,133,111 -0.07(-0.52%)
Jul 14, 2011 12.88 12.99 12.59 12.69 1,049,891 -0.11(-0.86%)
Jul 13, 2011 12.78 12.97 12.71 12.80 561,320 +0.10(+0.80%)
Jul 12, 2011 12.76 13.00 12.65 12.70 736,896 -0.12(-0.97%)
Jul 11, 2011 12.80 13.04 12.54 12.82 825,097 -0.07(-0.57%)
Jul 08, 2011 12.81 13.05 12.68 12.89 1,140,139 -0.14(-1.07%)
Jul 07, 2011 12.82 13.15 12.73 13.03 2,068,254 +0.36(+2.82%)
Jul 06, 2011 12.47 12.70 12.34 12.67 710,383 +0.20(+1.64%)
Jul 05, 2011 12.50 12.64 12.40 12.47 817,606 -0.29(-2.29%)
Jul 01, 2011 12.06 12.79 12.06 12.76 1,262,477 +0.66(+5.43%)
Jun 30, 2011 12.07 12.43 12.06 12.10 1,180,820 -0.01(-0.12%)
Jun 29, 2011 12.42 12.49 11.89 12.12 2,855,498 -0.22(-1.77%)
Jun 28, 2011 12.46 12.59 12.07 12.34 2,913,896 -0.03(-0.24%)
Jun 27, 2011 12.63 12.86 12.26 12.37 1,887,013 -0.23(-1.85%)
Jun 24, 2011 12.88 13.16 12.59 12.60 5,257,714 -0.30(-2.32%)
Jun 23, 2011 13.36 13.75 12.83 12.90 4,293,573 -0.58(-4.28%)
Jun 22, 2011 13.87 14.01 13.34 13.48 3,026,140 -0.35(-2.53%)
Jun 21, 2011 14.72 14.94 13.78 13.83 2,221,641 -0.88(-5.96%)
Jun 20, 2011 15.11 15.19 14.65 14.70 2,176,748 -0.20(-1.32%)
Jun 17, 2011 14.69 14.97 14.35 14.90 4,512,538 +0.42(+2.87%)
Jun 16, 2011 14.54 14.86 13.85 14.48 1,305,453 -0.04(-0.30%)
Jun 15, 2011 14.77 14.89 14.18 14.53 1,037,476 -0.32(-2.16%)
Jun 14, 2011 14.28 14.94 14.28 14.85 1,946,036 +0.66(+4.63%)
Jun 13, 2011 14.23 14.53 14.17 14.19 1,038,072 -0.04(-0.31%)
Jun 10, 2011 14.28 14.54 13.94 14.24 1,170,169 -0.18(-1.22%)
Jun 09, 2011 14.00 14.56 13.84 14.41 1,827,745 +0.38(+2.71%)
Jun 08, 2011 13.83 14.22 13.69 14.03 1,444,424 +0.18(+1.32%)
Jun 07, 2011 13.32 14.05 13.30 13.85 1,969,944 +0.49(+3.66%)
Jun 06, 2011 13.32 13.64 13.29 13.36 1,437,549 -0.01(-0.11%)
Jun 03, 2011 13.53 13.81 13.29 13.38 1,948,943 -0.73(-5.18%)
May 24, 2011 13.69 14.24 13.58 14.11 6,748,829 +0.53(+3.93%)
May 23, 2011 13.21 13.64 13.07 13.57 6,737,481 +0.19(+1.42%)
May 20, 2011 13.47 13.65 12.94 13.38 15,660,744 +3.08(+29.91%)
May 19, 2011 10.32 10.33 10.10 10.30 981,924 +0.09(+0.93%)
May 18, 2011 10.16 10.29 10.08 10.21 1,241,572 +0.00(+0.00%)
May 17, 2011 9.987 10.33 9.893 10.21 1,793,861 +0.12(+1.23%)
May 16, 2011 10.09 10.62 9.841 10.08 1,571,056 -0.12(-1.22%)
May 13, 2011 9.980 10.33 9.944 10.21 1,260,140 +0.26(+2.57%)
May 12, 2011 10.03 10.06 9.316 9.951 1,326,352 +0.12(+1.26%)
May 11, 2011 9.966 10.16 9.783 9.827 1,136,863 -0.09(-0.88%)
May 10, 2011 10.08 10.35 9.783 9.914 1,956,096 -0.17(-1.67%)
May 09, 2011 10.31 10.36 9.790 10.08 2,007,747 -0.41(-3.90%)
May 06, 2011 9.542 10.64 9.425 10.49 5,357,596 +1.21(+13.06%)
May 05, 2011 8.673 9.615 8.556 9.279 4,099,020 +0.51(+5.83%)
May 04, 2011 7.637 9.009 7.615 8.768 2,809,374 +1.10(+14.27%)
May 03, 2011 7.790 7.812 7.593 7.673 751,791 -0.15(-1.96%)
May 02, 2011 7.848 7.899 7.783 7.826 1,461,095 -0.20(-2.46%)
Apr 29, 2011 7.958 8.213 7.768 8.024 1,712,722 +0.07(+0.83%)
Apr 28, 2011 7.461 7.994 7.403 7.958 1,314,384 +0.46(+6.13%)
Apr 27, 2011 7.250 7.571 7.242 7.498 1,425,224 +0.27(+3.74%)
Apr 26, 2011 7.257 7.359 7.060 7.228 1,340,850 -0.03(-0.40%)
Apr 25, 2011 7.250 7.330 7.038 7.257 1,368,048 -0.22(-2.93%)
Apr 21, 2011 7.805 7.878 7.418 7.476 2,021,378 -0.31(-3.94%)
Apr 20, 2011 7.286 7.783 7.140 7.783 3,130,290 +0.51(+7.03%)
Apr 19, 2011 6.410 7.337 6.169 7.272 4,891,570 +0.87(+13.57%)
Apr 18, 2011 6.512 6.607 6.322 6.403 1,449,863 -0.22(-3.31%)
Apr 15, 2011 6.724 6.739 6.600 6.622 662,236 +0.03(+0.44%)
Apr 14, 2011 6.753 6.826 6.520 6.593 756,049 -0.15(-2.17%)
Apr 13, 2011 6.644 6.768 6.578 6.739 686,493 +0.15(+2.33%)
Apr 12, 2011 6.782 6.928 6.578 6.585 1,091,680 -0.26(-3.84%)
Apr 11, 2011 6.753 6.863 6.724 6.848 599,383 +0.10(+1.52%)
Apr 08, 2011 7.104 7.155 6.709 6.746 1,053,276 -0.36(-5.04%)
Apr 07, 2011 6.994 7.191 6.958 7.104 1,162,375 +0.11(+1.57%)
Apr 06, 2011 6.826 6.994 6.717 6.994 801,232 +0.26(+3.79%)
Apr 05, 2011 6.498 6.812 6.498 6.739 854,116 +0.22(+3.36%)
Apr 04, 2011 6.717 6.782 6.439 6.520 1,280,859 -0.18(-2.72%)
Apr 01, 2011 6.855 6.855 6.644 6.702 900,042 -0.01(-0.11%)
Mar 31, 2011 7.104 7.147 6.629 6.709 1,575,540 -0.41(-5.74%)
Mar 30, 2011 7.118 7.133 7.104 7.118 979,823 +0.02(+0.31%)
Mar 29, 2011 7.096 7.213 6.907 7.096 1,276,721 +0.01(+0.10%)
Mar 28, 2011 6.739 7.337 6.724 7.089 3,794,086 +0.36(+5.31%)
Mar 25, 2011 6.812 6.825 6.680 6.731 1,190,234 -0.02(-0.32%)
Mar 24, 2011 6.724 6.921 6.607 6.753 1,474,857 +0.11(+1.65%)
Mar 23, 2011 6.724 6.761 6.541 6.644 2,168,878 -0.11(-1.62%)
Mar 22, 2011 6.782 6.921 6.607 6.753 2,035,178 -0.01(-0.11%)
Mar 21, 2011 6.680 6.855 6.636 6.761 3,739,872 +0.27(+4.16%)
Mar 18, 2011 6.870 7.100 6.490 6.490 8,711,970 -0.29(-4.31%)
Mar 17, 2011 7.279 7.301 6.753 6.782 1,743,238 -0.31(-4.42%)
Mar 16, 2011 7.257 7.447 7.082 7.096 2,350,777 -0.28(-3.86%)
Mar 15, 2011 7.397 7.790 7.228 7.381 2,258,449 -0.41(-5.25%)
Mar 14, 2011 8.469 8.469 7.699 7.790 2,519,250 -0.78(-9.11%)
Mar 11, 2011 8.746 8.790 8.527 8.571 731,675 -0.22(-2.49%)
Mar 10, 2011 8.556 8.859 8.294 8.790 1,549,978 +0.17(+1.95%)
Mar 09, 2011 8.527 8.666 8.425 8.622 747,205 +0.10(+1.20%)
Mar 08, 2011 8.608 8.761 8.425 8.520 1,354,780 -0.09(-1.02%)
Mar 07, 2011 8.973 9.046 8.301 8.608 1,768,225 -0.30(-3.36%)
Mar 04, 2011 9.374 9.476 8.841 8.907 1,010,990 -0.47(-5.06%)
Mar 03, 2011 9.747 9.747 9.221 9.381 1,136,427 -0.26(-2.65%)
Mar 02, 2011 9.243 9.637 9.148 9.637 1,036,270 +0.37(+3.94%)
Mar 01, 2011 9.776 9.849 9.235 9.272 1,146,045 -0.50(-5.15%)
Feb 28, 2011 10.05 10.21 9.732 9.776 940,617 -0.23(-2.33%)
Feb 25, 2011 10.40 10.50 9.929 10.01 1,151,289 -0.36(-3.45%)
Feb 24, 2011 10.76 11.02 10.17 10.37 1,262,152 -0.37(-3.40%)
Feb 23, 2011 11.83 11.86 10.44 10.73 2,313,664 -0.91(-7.78%)
Feb 22, 2011 12.27 12.83 11.40 11.64 3,350,323 -1.95(-14.35%)
Feb 18, 2011 13.78 13.94 13.51 13.59 750,652 -0.17(-1.22%)
Feb 17, 2011 13.71 13.91 13.63 13.75 492,768 +0.05(+0.37%)
Feb 16, 2011 13.81 14.02 13.60 13.70 863,450 +0.06(+0.43%)
Feb 15, 2011 14.02 14.24 13.43 13.65 923,840 -0.07(-0.48%)
Feb 14, 2011 13.51 13.87 13.47 13.71 646,129 +0.20(+1.51%)
Feb 11, 2011 12.97 13.54 12.86 13.51 752,062 +0.47(+3.58%)
Feb 10, 2011 12.73 13.12 12.66 13.04 617,765 +0.32(+2.53%)
Feb 09, 2011 12.40 12.89 12.35 12.72 483,464 +0.23(+1.81%)
Feb 08, 2011 11.91 12.59 11.79 12.49 531,549 +0.58(+4.84%)
Feb 07, 2011 12.06 12.27 11.89 11.91 358,080 -0.10(-0.85%)
Feb 04, 2011 11.75 12.20 11.62 12.02 568,111 +0.28(+2.36%)
Feb 03, 2011 12.05 12.13 11.58 11.74 487,338 -0.24(-2.01%)
Feb 02, 2011 12.26 12.78 11.91 11.98 667,260 -0.37(-3.01%)
Feb 01, 2011 11.57 12.56 11.43 12.35 807,070 +0.85(+7.43%)
Jan 31, 2011 11.48 11.61 11.28 11.50 391,652 +0.18(+1.55%)
Jan 28, 2011 11.78 11.81 11.32 11.32 589,893 -0.45(-3.78%)
Jan 27, 2011 12.04 12.21 11.76 11.77 287,923 -0.28(-2.30%)
Jan 26, 2011 12.05 12.26 11.93 12.05 386,502 +0.01(+0.06%)
Jan 25, 2011 11.77 12.09 11.48 12.04 573,142 +0.20(+1.67%)
Jan 24, 2011 12.24 12.30 11.79 11.84 734,171 -0.42(-3.40%)
Jan 21, 2011 12.13 12.26 12.01 12.26 811,679 +0.23(+1.88%)
Jan 20, 2011 12.26 12.48 11.56 12.03 1,150,396 -0.24(-1.96%)
Jan 19, 2011 12.50 12.62 12.23 12.27 799,424 -0.23(-1.81%)
Jan 18, 2011 12.41 12.53 12.24 12.50 782,255 +0.18(+1.42%)
Jan 14, 2011 12.17 12.34 11.91 12.32 535,685 +0.18(+1.50%)
Jan 13, 2011 12.16 12.21 12.08 12.14 745,775 -0.05(-0.42%)
Jan 12, 2011 12.12 12.22 12.00 12.19 500,053 +0.18(+1.52%)
Jan 11, 2011 11.90 12.05 11.67 12.01 958,451 +0.39(+3.33%)
Jan 10, 2011 11.69 11.69 11.24 11.62 862,279 -0.05(-0.44%)
Jan 07, 2011 12.05 12.05 11.62 11.67 727,084 -0.34(-2.80%)
Jan 06, 2011 12.05 12.05 11.75 12.01 1,156,252 +0.28(+2.43%)
Jan 05, 2011 11.64 11.81 11.45 11.72 1,157,141 +0.41(+3.61%)
Jan 04, 2011 11.32 11.68 11.21 11.32 1,242,257 +0.06(+0.52%)
Jan 03, 2011 10.59 11.29 10.51 11.26 1,264,769 +0.93(+8.98%)
Dec 31, 2010 10.54 10.54 10.25 10.33 875,660 -0.13(-1.26%)
Dec 30, 2010 10.42 10.58 10.37 10.46 319,702 +0.01(+0.14%)
Dec 29, 2010 10.38 10.62 10.31 10.45 367,080 +0.07(+0.70%)
Dec 28, 2010 10.70 10.70 10.37 10.37 363,001 -0.28(-2.60%)
Dec 27, 2010 10.48 10.75 10.40 10.65 298,941 +0.21(+2.03%)
Dec 23, 2010 10.35 10.51 10.31 10.44 337,926 +0.15(+1.42%)
Dec 22, 2010 10.36 10.40 10.24 10.29 350,172 -0.03(-0.28%)
Dec 21, 2010 10.31 10.43 10.26 10.32 438,293 +0.05(+0.50%)
Dec 20, 2010 10.44 10.55 10.26 10.27 360,032 -0.17(-1.61%)
Dec 17, 2010 10.59 10.68 10.42 10.44 1,481,390 -0.28(-2.65%)
Dec 16, 2010 10.82 10.91 10.59 10.72 625,224 -0.09(-0.81%)
Dec 15, 2010 10.88 10.91 10.78 10.81 460,987 -0.05(-0.47%)
Dec 14, 2010 10.92 10.94 10.77 10.86 812,038 +0.03(+0.27%)
Dec 13, 2010 11.24 11.24 10.79 10.83 619,477 -0.18(-1.59%)
Dec 10, 2010 11.09 11.33 10.87 11.01 670,603 -0.08(-0.72%)
Dec 09, 2010 11.06 11.16 10.78 11.09 835,893 +0.14(+1.27%)
Dec 08, 2010 11.27 11.44 10.94 10.95 1,019,911 -0.23(-2.03%)
Dec 07, 2010 11.25 11.46 10.95 11.18 1,992,417 +0.18(+1.63%)
Dec 06, 2010 11.09 11.36 10.52 11.00 3,542,142 +1.46(+15.29%)
Dec 03, 2010 9.303 9.576 9.209 9.540 967,943 +0.16(+1.68%)
Dec 02, 2010 9.705 9.734 9.338 9.382 975,408 -0.29(-2.97%)
Dec 01, 2010 10.19 10.42 9.425 9.669 1,480,802 -0.40(-3.99%)
Nov 30, 2010 10.26 10.47 8.814 10.07 4,329,118 -0.61(-5.72%)
Nov 29, 2010 10.69 10.90 10.65 10.68 556,155 -0.09(-0.80%)
Nov 26, 2010 11.01 11.08 10.74 10.77 219,163 -0.27(-2.47%)
Nov 24, 2010 10.68 11.04 11.04 11.04 438,241 +0.32(+3.02%)
Nov 23, 2010 10.88 10.90 10.64 10.72 472,636 -0.19(-1.71%)
Nov 22, 2010 10.95 11.29 10.70 10.90 529,854 +0.02(+0.20%)
Nov 19, 2010 10.80 10.90 10.65 10.88 395,338 +0.06(+0.53%)
Nov 18, 2010 10.77 11.16 10.75 10.83 695,789 +0.15(+1.41%)
Nov 17, 2010 10.35 10.80 10.20 10.67 457,073 +0.32(+3.12%)
Nov 16, 2010 10.49 10.69 10.25 10.35 569,999 -0.22(-2.11%)
Nov 15, 2010 10.57 10.80 10.55 10.57 352,484 +0.06(+0.55%)
Nov 12, 2010 10.60 10.80 10.49 10.52 329,058 -0.17(-1.55%)
Nov 11, 2010 10.49 10.88 10.44 10.68 355,059 +0.06(+0.61%)
Nov 10, 2010 10.58 10.62 10.37 10.62 448,145 +0.07(+0.68%)
Nov 09, 2010 10.77 10.81 10.46 10.55 427,419 -0.06(-0.61%)
Nov 08, 2010 10.57 10.76 10.37 10.61 397,784 +0.04(+0.34%)
Nov 05, 2010 11.29 11.49 10.32 10.57 1,632,088 -0.75(-6.66%)
Nov 04, 2010 10.98 11.34 10.86 11.33 1,022,665 +0.55(+5.06%)
Nov 03, 2010 10.78 10.85 10.53 10.78 424,644 +0.03(+0.27%)
Nov 02, 2010 10.71 10.78 10.58 10.75 455,322 +0.23(+2.18%)
Nov 01, 2010 10.81 10.84 10.45 10.52 504,478 -0.24(-2.20%)
Oct 29, 2010 10.70 10.78 10.52 10.76 495,993 +0.05(+0.47%)
Oct 28, 2010 10.76 10.81 10.51 10.71 702,258 -0.02(-0.20%)
Oct 27, 2010 10.81 10.86 10.65 10.73 411,976 -0.17(-1.52%)
Oct 25, 2010 10.84 11.02 10.75 10.90 419,843 +0.11(+1.07%)
Oct 22, 2010 10.80 10.96 10.70 10.78 365,883 -0.01(-0.13%)
Oct 21, 2010 11.06 11.06 10.55 10.80 608,685 +0.05(+0.47%)
Oct 20, 2010 11.06 11.11 10.72 10.75 860,861 -0.28(-2.54%)
Oct 19, 2010 11.06 11.26 10.96 11.03 565,642 -0.19(-1.73%)
Oct 18, 2010 11.01 11.27 10.97 11.22 451,644 +0.26(+2.36%)
Oct 15, 2010 11.46 11.52 10.85 10.96 979,839 -0.25(-2.24%)
Oct 14, 2010 11.57 11.77 11.17 11.21 1,291,005 -0.31(-2.68%)
Oct 13, 2010 11.95 11.95 11.49 11.52 866,309 -0.14(-1.23%)
Oct 12, 2010 12.21 12.21 11.63 11.67 829,368 -0.49(-4.02%)
Oct 11, 2010 12.06 12.26 11.90 12.15 447,639 +0.15(+1.26%)
Oct 08, 2010 12.00 12.19 11.86 12.00 589,257 +0.07(+0.60%)
Oct 07, 2010 11.72 12.12 11.68 11.93 1,201 +0.24(+2.03%)
Oct 06, 2010 11.91 11.91 11.56 11.69 479,476 +0.03(+0.25%)
Oct 05, 2010 11.20 11.74 11.10 11.67 1,245,656 +0.27(+2.33%)
Oct 04, 2010 11.59 11.75 11.35 11.40 568,664 -0.20(-1.73%)
Oct 01, 2010 11.60 11.85 11.53 11.60 415,901 -0.05(-0.39%)
Sep 30, 2010 11.65 11.92 11.57 11.65 3,030 -0.16(-1.38%)
Sep 29, 2010 11.78 11.85 11.64 11.81 529,576 -0.04(-0.30%)
Sep 28, 2010 11.84 12.07 11.42 11.85 1,252,162 +0.03(+0.24%)
Sep 27, 2010 12.34 12.34 11.75 11.82 770,026 -0.40(-3.24%)
Sep 24, 2010 12.39 12.51 12.17 12.21 765,366 +0.04(+0.29%)
Sep 23, 2010 12.13 12.56 11.97 12.18 2,078 -0.10(-0.82%)
Sep 22, 2010 12.63 12.87 12.03 12.28 1,110,816 -0.45(-3.50%)
Sep 21, 2010 11.64 12.87 11.60 12.72 2,044,824 +1.09(+9.39%)
Sep 20, 2010 11.48 11.67 11.43 11.63 1,050,056 +0.22(+1.95%)
Sep 17, 2010 11.41 11.80 11.28 11.41 5,676,104 -0.01(-0.13%)
Sep 15, 2010 11.13 11.47 10.99 11.42 1,062,814 +0.02(+0.19%)
Sep 14, 2010 11.24 11.54 11.24 11.40 1,419,991 +0.16(+1.41%)
Sep 13, 2010 11.13 11.37 11.05 11.24 1,166,298 +0.30(+2.76%)
Sep 10, 2010 11.15 11.28 10.85 10.94 780,239 -0.12(-1.10%)
Sep 09, 2010 11.24 11.39 10.92 11.06 668,090 +0.02(+0.19%)
Sep 08, 2010 11.29 11.67 11.01 11.04 892,615 -0.18(-1.60%)
Sep 07, 2010 11.44 11.49 11.18 11.22 1,691 -0.35(-3.04%)
Sep 03, 2010 11.66 11.93 11.52 11.57 1,168,935 +0.18(+1.62%)
Sep 02, 2010 11.59 11.67 10.95 11.39 853 +0.33(+3.01%)
Sep 01, 2010 10.95 11.20 10.87 11.06 1,282,949 +0.30(+2.83%)
Aug 31, 2010 10.72 10.92 10.56 10.75 6,220 +0.10(+0.93%)
Aug 30, 2010 10.91 11.04 10.59 10.65 1,195,541 -0.35(-3.21%)
Aug 27, 2010 11.01 11.05 10.58 11.01 745,118 +0.40(+3.73%)
Aug 26, 2010 10.89 11.05 10.51 10.61 1,203 -0.21(-1.90%)
Aug 25, 2010 10.21 11.09 10.07 10.82 1,191 +0.45(+4.30%)
Aug 24, 2010 10.22 10.53 9.981 10.37 6,252 -0.24(-2.27%)
Aug 23, 2010 11.04 11.20 10.61 10.61 1,113,068 -0.37(-3.41%)
Aug 20, 2010 10.73 11.01 10.67 10.99 941,617 +0.23(+2.17%)
Aug 19, 2010 11.06 11.84 10.65 10.75 1,799 -0.43(-3.86%)
Aug 18, 2010 11.06 11.33 10.90 11.18 18,742 +0.33(+3.00%)
Aug 17, 2010 10.79 11.21 10.69 10.86 17,006 +0.21(+1.93%)
Aug 16, 2010 10.14 10.66 9.974 10.65 1,009,270 +0.42(+4.15%)
Aug 13, 2010 10.23 10.61 10.22 10.23 1,005,767 -0.42(-3.98%)
Aug 12, 2010 10.24 10.75 10.24 10.65 2,715,434 +0.41(+4.01%)
Aug 11, 2010 10.35 10.65 10.24 10.24 6,286 -0.35(-3.34%)
Aug 10, 2010 10.53 10.77 10.31 10.60 2,223 -0.12(-1.12%)
Aug 09, 2010 10.71 10.96 10.57 10.72 927,828 +0.03(+0.26%)
Aug 06, 2010 10.69 10.74 10.20 10.69 1,592,817 +0.06(+0.60%)
Aug 05, 2010 11.02 11.02 10.38 10.62 2,296,029 -0.21(-1.89%)
Aug 04, 2010 11.30 11.35 10.70 10.83 10,602 +1.75(+19.24%)
Aug 03, 2010 9.769 9.769 8.984 9.083 299,671 -0.69(-7.09%)
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.