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 (%)
Apr 30, 2019 4.898 4.956 4.761 4.917 1,362,304 +0.03(+0.60%)
Apr 29, 2019 4.917 4.976 4.878 4.888 809,034 -0.02(-0.40%)
Apr 26, 2019 4.800 4.947 4.732 4.908 1,188,815 +0.09(+1.83%)
Apr 25, 2019 4.810 4.888 4.741 4.820 677,658 -0.02(-0.40%)
Apr 24, 2019 4.644 4.898 4.644 4.839 1,218,241 +0.21(+4.43%)
Apr 23, 2019 4.468 4.649 4.419 4.634 1,448,753 +0.18(+3.95%)
Apr 22, 2019 4.702 4.781 4.429 4.458 1,421,761 -0.22(-4.80%)
Apr 18, 2019 4.673 4.741 4.517 4.683 1,540,181 +0.01(+0.21%)
Apr 17, 2019 4.829 4.831 4.624 4.673 1,951,958 -0.15(-3.04%)
Apr 16, 2019 4.966 4.996 4.800 4.820 1,399,675 -0.15(-2.95%)
Apr 15, 2019 4.976 5.035 4.829 4.966 1,939,732 -0.02(-0.39%)
Apr 12, 2019 5.142 5.158 4.952 4.986 1,790,690 -0.15(-2.86%)
Apr 11, 2019 5.230 5.235 5.108 5.132 1,066,371 -0.08(-1.50%)
Apr 10, 2019 5.162 5.250 5.118 5.211 759,650 +0.03(+0.57%)
Apr 09, 2019 5.201 5.230 5.123 5.181 1,164,374 -0.03(-0.56%)
Apr 08, 2019 5.328 5.367 5.142 5.211 1,419,049 -0.16(-2.91%)
Apr 05, 2019 5.475 5.514 5.338 5.367 1,336,829 -0.13(-2.31%)
Apr 04, 2019 5.416 5.504 5.322 5.494 1,125,868 +0.10(+1.81%)
Apr 03, 2019 5.387 5.492 5.349 5.396 1,799,955 +0.06(+1.07%)
Apr 02, 2019 5.225 5.406 5.168 5.339 1,923,132 +0.10(+2.00%)
Apr 01, 2019 5.187 5.320 5.168 5.235 1,664,229 +0.07(+1.29%)
Mar 29, 2019 5.292 5.358 5.139 5.168 2,102,129 -0.11(-2.16%)
Mar 28, 2019 5.387 5.434 5.225 5.282 1,058,023 -0.06(-1.07%)
Mar 27, 2019 5.244 5.401 5.188 5.339 978,789 +0.10(+2.00%)
Mar 26, 2019 5.235 5.463 5.192 5.235 903,904 +0.04(+0.73%)
Mar 25, 2019 5.130 5.258 5.063 5.197 1,062,478 +0.06(+1.11%)
Mar 22, 2019 5.273 5.368 5.101 5.139 1,287,629 -0.16(-3.05%)
Mar 21, 2019 5.273 5.339 5.178 5.301 2,491,262 +0.00(+0.00%)
Mar 20, 2019 5.282 5.454 5.120 5.301 2,391,484 +0.01(+0.18%)
Mar 19, 2019 5.158 5.501 5.097 5.292 3,251,910 +0.14(+2.77%)
Mar 18, 2019 5.016 5.168 4.902 5.149 1,830,330 +0.15(+3.05%)
Mar 15, 2019 5.254 5.258 4.921 4.997 3,714,003 -0.24(-4.55%)
Mar 14, 2019 5.244 5.377 5.216 5.235 1,702,011 -0.03(-0.54%)
Mar 13, 2019 5.120 5.387 5.120 5.263 2,512,039 +0.14(+2.79%)
Mar 12, 2019 5.035 5.149 4.982 5.120 1,650,160 +0.07(+1.32%)
Mar 11, 2019 5.063 5.139 4.825 5.054 3,725,131 -0.01(-0.19%)
Mar 08, 2019 4.921 5.149 4.854 5.063 2,692,831 +0.20(+4.11%)
Mar 07, 2019 4.940 4.949 4.597 4.863 8,399,599 -0.70(-12.65%)
Mar 06, 2019 6.129 6.129 5.501 5.568 2,120,287 -0.53(-8.74%)
Mar 05, 2019 6.082 6.177 6.015 6.101 952,138 +0.04(+0.63%)
Mar 04, 2019 6.072 6.120 5.996 6.063 812,912 -0.01(-0.16%)
Mar 01, 2019 6.072 6.167 5.872 6.072 1,109,115 +0.08(+1.27%)
Feb 28, 2019 6.120 6.158 5.958 5.996 1,228,174 -0.16(-2.63%)
Feb 27, 2019 6.148 6.229 6.086 6.158 639,995 +0.00(+0.00%)
Feb 26, 2019 6.110 6.177 5.967 6.158 1,139,327 +0.04(+0.62%)
Feb 25, 2019 6.139 6.215 6.082 6.120 707,291 +0.03(+0.47%)
Feb 22, 2019 6.063 6.129 6.034 6.091 702,285 +0.07(+1.11%)
Feb 21, 2019 6.053 6.110 5.939 6.025 810,120 +0.00(+0.00%)
Feb 20, 2019 5.948 6.034 5.844 6.025 779,995 +0.09(+1.44%)
Feb 19, 2019 6.015 6.015 5.796 5.939 864,912 -0.09(-1.42%)
Feb 15, 2019 5.844 6.129 5.815 6.025 1,438,194 +0.21(+3.60%)
Feb 14, 2019 5.777 5.844 5.653 5.815 708,847 -0.01(-0.16%)
Feb 13, 2019 5.796 5.853 5.720 5.825 677,193 +0.07(+1.16%)
Feb 12, 2019 5.710 5.882 5.701 5.758 1,207,869 +0.08(+1.34%)
Feb 11, 2019 5.568 5.710 5.473 5.682 794,150 +0.12(+2.23%)
Feb 08, 2019 5.530 5.596 5.406 5.558 716,995 +0.00(+0.00%)
Feb 07, 2019 5.482 5.615 5.406 5.558 1,360,704 +0.05(+0.86%)
Feb 06, 2019 5.615 5.672 5.463 5.511 1,331,411 -0.13(-2.36%)
Feb 05, 2019 5.615 5.682 5.463 5.644 1,152,944 +0.07(+1.19%)
Feb 04, 2019 5.434 5.663 5.377 5.577 1,352,307 +0.13(+2.45%)
Feb 01, 2019 5.739 5.768 5.339 5.444 1,915,630 -0.30(-5.14%)
Jan 31, 2019 5.539 5.787 5.520 5.739 1,051,742 +0.22(+3.97%)
Jan 30, 2019 5.577 5.701 5.430 5.520 1,378,348 +0.02(+0.35%)
Jan 29, 2019 5.863 5.863 5.482 5.501 1,603,941 -0.41(-6.92%)
Jan 28, 2019 5.996 5.996 5.739 5.910 1,218,487 -0.11(-1.90%)
Jan 25, 2019 6.186 6.196 6.015 6.025 781,823 -0.10(-1.56%)
Jan 24, 2019 6.101 6.177 6.053 6.120 660,627 +0.02(+0.31%)
Jan 23, 2019 5.901 6.110 5.891 6.101 970,433 +0.21(+3.55%)
Jan 22, 2019 6.025 6.025 5.815 5.891 1,152,792 -0.16(-2.67%)
Jan 18, 2019 5.920 6.220 5.920 6.053 1,414,973 +0.15(+2.58%)
Jan 17, 2019 5.720 5.920 5.663 5.901 1,202,552 +0.10(+1.64%)
Jan 16, 2019 5.929 5.958 5.758 5.806 1,137,230 -0.05(-0.81%)
Jan 15, 2019 6.120 6.148 5.815 5.853 1,609,997 -0.24(-3.91%)
Jan 14, 2019 5.977 6.110 5.839 6.091 1,429,017 +0.06(+0.95%)
Jan 11, 2019 6.224 6.272 5.977 6.034 2,778,463 -0.02(-0.31%)
Jan 10, 2019 6.672 6.748 6.044 6.053 3,919,066 -1.13(-15.76%)
Jan 09, 2019 7.328 7.386 7.167 7.186 1,713,413 -0.14(-1.95%)
Jan 08, 2019 7.262 7.433 7.110 7.328 2,748,374 +0.12(+1.72%)
Jan 07, 2019 7.262 7.414 7.119 7.205 3,432,214 -0.03(-0.39%)
Jan 04, 2019 6.767 7.252 6.710 7.233 4,030,473 +0.52(+7.80%)
Jan 03, 2019 6.567 6.805 6.282 6.710 1,986,092 +0.09(+1.29%)
Jan 02, 2019 6.475 6.904 6.438 6.624 3,251,221 +0.02(+0.28%)
Dec 31, 2018 6.056 6.615 6.047 6.606 2,992,368 +0.55(+9.08%)
Dec 28, 2018 5.823 6.214 5.748 6.056 2,147,112 +0.24(+4.17%)
Dec 27, 2018 5.786 5.832 5.590 5.814 1,482,202 -0.04(-0.64%)
Dec 26, 2018 5.590 5.907 5.525 5.851 1,651,610 +0.34(+6.08%)
Dec 24, 2018 5.311 5.711 5.301 5.515 1,102,321 +0.12(+2.25%)
Dec 21, 2018 5.692 5.832 5.283 5.394 5,852,393 -0.40(-6.91%)
Dec 20, 2018 5.879 6.033 5.683 5.795 2,130,191 -0.05(-0.80%)
Dec 19, 2018 6.084 6.196 5.748 5.842 1,697,413 -0.08(-1.42%)
Dec 18, 2018 6.056 6.140 5.916 5.925 1,482,508 -0.12(-2.00%)
Dec 17, 2018 6.345 6.373 6.028 6.047 2,777,970 +0.00(+0.00%)
Dec 14, 2018 6.149 6.298 6.028 6.047 984,039 -0.16(-2.55%)
Dec 13, 2018 6.363 6.540 6.177 6.205 997,079 -0.18(-2.77%)
Dec 12, 2018 6.680 6.708 6.373 6.382 668,755 -0.26(-3.93%)
Dec 11, 2018 6.587 6.745 6.550 6.643 672,498 +0.10(+1.57%)
Dec 10, 2018 6.326 6.606 6.317 6.540 971,811 +0.20(+3.24%)
Dec 07, 2018 6.326 6.470 6.252 6.335 1,088,153 -0.02(-0.29%)
Dec 06, 2018 6.363 6.410 6.102 6.354 1,393,311 -0.11(-1.73%)
Dec 04, 2018 6.922 6.969 6.447 6.466 1,102,106 -0.45(-6.47%)
Dec 03, 2018 7.127 7.127 6.904 6.913 1,043,294 -0.14(-1.98%)
Nov 30, 2018 6.708 7.183 6.708 7.053 1,735,378 +0.33(+4.85%)
Nov 29, 2018 6.950 6.960 6.689 6.727 937,337 -0.22(-3.22%)
Nov 28, 2018 6.633 7.039 6.633 6.950 2,241,871 +0.34(+5.22%)
Nov 27, 2018 6.298 6.606 6.298 6.606 1,032,142 +0.28(+4.42%)
Nov 26, 2018 6.289 6.373 6.186 6.326 972,833 +0.11(+1.80%)
Nov 23, 2018 6.466 6.489 6.186 6.214 690,695 -0.25(-3.89%)
Nov 21, 2018 6.466 6.466 6.466 0 +0.41(+6.77%)
Nov 20, 2018 6.140 6.363 5.823 6.056 2,145,293 -0.24(-3.85%)
Nov 19, 2018 6.475 6.503 6.205 6.298 1,206,270 -0.15(-2.31%)
Nov 16, 2018 6.401 6.498 6.363 6.447 834,522 +0.00(+0.00%)
Nov 15, 2018 6.382 6.550 6.373 6.447 890,371 +0.02(+0.29%)
Nov 14, 2018 6.475 6.512 6.391 6.429 551,298 -0.01(-0.14%)
Nov 13, 2018 6.373 6.512 6.363 6.438 1,402,390 +0.07(+1.17%)
Nov 12, 2018 6.345 6.545 6.261 6.363 1,165,264 +0.00(+0.00%)
Nov 09, 2018 6.456 6.484 6.270 6.363 515,525 -0.12(-1.87%)
Nov 08, 2018 6.345 6.550 6.298 6.484 873,068 +0.10(+1.61%)
Nov 07, 2018 6.307 6.419 6.289 6.382 1,411,681 +0.11(+1.78%)
Nov 06, 2018 6.214 6.429 6.158 6.270 1,086,136 +0.07(+1.20%)
Nov 05, 2018 6.233 6.307 6.168 6.196 1,032,213 -0.05(-0.75%)
Nov 02, 2018 5.925 6.252 5.925 6.242 1,026,329 +0.33(+5.51%)
Nov 01, 2018 5.897 6.000 5.683 5.916 741,488 +0.02(+0.32%)
Oct 31, 2018 5.991 6.019 5.879 5.897 783,924 -0.07(-1.09%)
Oct 30, 2018 5.795 6.047 5.748 5.963 940,350 +0.16(+2.73%)
Oct 29, 2018 5.814 6.019 5.748 5.804 704,651 -0.01(-0.16%)
Oct 26, 2018 5.991 6.000 5.683 5.814 1,230,371 -0.20(-3.26%)
Oct 25, 2018 6.037 6.102 5.953 6.009 776,619 -0.02(-0.31%)
Oct 24, 2018 6.112 6.186 5.995 6.028 1,250,162 -0.12(-1.97%)
Oct 23, 2018 6.009 6.186 5.879 6.149 1,199,576 +0.05(+0.76%)
Oct 22, 2018 6.149 6.247 5.981 6.102 1,120,500 -0.06(-0.91%)
Oct 19, 2018 6.354 6.401 6.112 6.158 1,367,651 -0.22(-3.50%)
Oct 18, 2018 6.540 6.540 6.270 6.382 1,246,458 -0.15(-2.28%)
Oct 17, 2018 6.429 6.633 6.335 6.531 1,145,718 +0.13(+2.04%)
Oct 16, 2018 6.410 6.419 6.252 6.401 1,358,974 -0.03(-0.43%)
Oct 15, 2018 6.252 6.494 6.065 6.429 1,451,435 +0.11(+1.77%)
Oct 12, 2018 6.531 6.550 6.186 6.317 1,997,166 -0.10(-1.60%)
Oct 11, 2018 6.611 6.638 6.268 6.419 2,395,157 -0.21(-3.16%)
Oct 10, 2018 6.556 6.684 6.501 6.629 3,679,196 +0.06(+0.97%)
Oct 09, 2018 6.355 6.686 6.346 6.565 3,048,814 +0.16(+2.56%)
Oct 08, 2018 6.447 6.830 6.346 6.401 5,347,582 +0.06(+1.01%)
Oct 05, 2018 6.064 6.369 5.991 6.337 4,154,881 +0.27(+4.51%)
Oct 04, 2018 6.091 6.501 5.881 6.064 10,192,098 +1.09(+21.79%)
Oct 03, 2018 5.106 5.124 4.951 4.979 2,074,736 -0.08(-1.62%)
Oct 02, 2018 5.197 5.279 5.051 5.061 2,381,923 -0.18(-3.48%)
Oct 01, 2018 5.298 5.580 5.206 5.243 1,957,493 -0.05(-0.86%)
Sep 28, 2018 5.152 5.334 5.106 5.289 1,868,243 +0.14(+2.65%)
Sep 27, 2018 5.243 5.425 5.152 5.152 2,255,834 +0.00(+0.00%)
Sep 26, 2018 5.106 5.425 5.106 5.152 2,451,010 +0.05(+0.89%)
Sep 25, 2018 5.106 5.197 4.855 5.106 2,289,711 +0.05(+0.90%)
Sep 24, 2018 5.197 5.243 5.061 5.061 1,328,946 -0.18(-3.48%)
Sep 21, 2018 5.106 5.380 5.061 5.243 2,503,347 +0.14(+2.68%)
Sep 20, 2018 5.015 5.197 4.878 5.106 867,935 +0.09(+1.82%)
Sep 19, 2018 5.152 5.242 4.969 5.015 1,002,980 -0.14(-2.65%)
Sep 18, 2018 5.061 5.243 5.015 5.152 808,737 +0.05(+0.89%)
Sep 17, 2018 5.015 5.243 4.924 5.106 988,858 +0.09(+1.82%)
Sep 14, 2018 4.833 5.152 4.810 5.015 1,476,060 +0.18(+3.77%)
Sep 13, 2018 4.696 4.924 4.650 4.833 1,312,086 +0.14(+2.91%)
Sep 12, 2018 4.696 4.787 4.513 4.696 1,151,075 +0.00(+0.00%)
Sep 11, 2018 4.513 4.696 4.468 4.696 912,265 +0.14(+3.00%)
Sep 10, 2018 4.878 4.878 4.422 4.559 2,339,115 -0.27(-5.66%)
Sep 07, 2018 4.240 5.015 4.194 4.833 4,011,979 +0.68(+16.48%)
Sep 06, 2018 4.331 4.468 4.058 4.149 3,546,480 -0.36(-8.08%)
Sep 05, 2018 4.559 4.605 4.468 4.513 1,902,900 -0.05(-1.00%)
Sep 04, 2018 4.741 4.741 4.422 4.559 1,897,812 -0.23(-4.76%)
Aug 31, 2018 4.787 4.787 4.787 0 +0.14(+2.94%)
Aug 30, 2018 4.833 4.924 4.579 4.650 1,105,639 -0.23(-4.67%)
Aug 29, 2018 4.833 4.924 4.650 4.878 937,417 +0.05(+0.94%)
Aug 28, 2018 5.015 5.061 4.787 4.833 992,783 -0.18(-3.64%)
Aug 27, 2018 5.015 5.061 4.878 5.015 702,430 +0.05(+0.92%)
Aug 24, 2018 5.197 5.243 4.901 4.969 1,123,139 -0.27(-5.22%)
Aug 23, 2018 5.243 5.243 5.129 5.243 547,289 +0.05(+0.88%)
Aug 22, 2018 5.380 5.425 5.152 5.197 858,433 -0.23(-4.20%)
Aug 21, 2018 5.425 5.471 5.334 5.425 502,354 +0.00(+0.00%)
Aug 20, 2018 5.471 5.517 5.380 5.425 529,080 -0.05(-0.83%)
Aug 17, 2018 5.653 5.653 5.403 5.471 712,751 -0.18(-3.23%)
Aug 16, 2018 5.790 5.790 5.608 5.653 888,090 -0.09(-1.59%)
Aug 15, 2018 5.699 5.790 5.653 5.744 644,737 +0.00(+0.00%)
Aug 14, 2018 5.653 5.744 5.608 5.744 776,815 +0.14(+2.44%)
Aug 13, 2018 5.608 5.608 5.517 5.608 519,899 +0.05(+0.82%)
Aug 10, 2018 5.471 5.608 5.471 5.562 756,180 +0.05(+0.83%)
Aug 09, 2018 5.425 5.562 5.380 5.517 601,031 +0.09(+1.68%)
Aug 08, 2018 5.380 5.471 5.289 5.425 356,873 +0.05(+0.85%)
Aug 07, 2018 5.380 5.425 5.289 5.380 623,093 +0.00(+0.00%)
Aug 06, 2018 5.334 5.421 5.243 5.380 630,403 +0.00(+0.00%)
Aug 03, 2018 5.517 5.562 5.106 5.380 3,009,588 -0.14(-2.48%)
Aug 02, 2018 5.425 5.539 5.390 5.517 390,807 +0.05(+0.83%)
Aug 01, 2018 5.562 5.562 5.425 5.471 915,100 -0.09(-1.64%)
Jul 31, 2018 5.517 5.562 5.425 5.562 825,526 +0.05(+0.83%)
Jul 30, 2018 5.425 5.562 5.379 5.517 805,133 +0.09(+1.68%)
Jul 27, 2018 5.425 5.471 5.334 5.425 1,583,428 -0.05(-0.83%)
Jul 26, 2018 5.380 5.539 5.311 5.471 1,276,216 +0.09(+1.69%)
Jul 25, 2018 5.289 5.471 5.197 5.380 1,209,980 +0.09(+1.72%)
Jul 24, 2018 5.197 5.289 5.083 5.289 1,486,060 +0.14(+2.65%)
Jul 23, 2018 4.969 5.197 4.878 5.152 2,217,013 +0.14(+2.73%)
Jul 20, 2018 5.015 5.061 4.924 5.015 695,733 +0.00(+0.00%)
Jul 19, 2018 4.969 5.152 4.947 5.015 808,334 +0.00(+0.00%)
Jul 18, 2018 4.969 5.061 4.833 5.015 1,520,857 +0.05(+0.92%)
Jul 17, 2018 4.924 5.152 4.855 4.969 1,392,449 +0.09(+1.87%)
Jul 16, 2018 4.969 4.969 4.741 4.878 779,815 -0.05(-0.93%)
Jul 13, 2018 4.924 5.015 4.833 4.924 1,487,335 +0.00(+0.00%)
Jul 12, 2018 4.833 4.969 4.650 4.924 1,401,842 +0.14(+2.86%)
Jul 11, 2018 4.878 4.893 4.741 4.787 817,447 -0.09(-1.87%)
Jul 10, 2018 4.969 5.061 4.833 4.878 1,171,209 -0.14(-2.73%)
Jul 09, 2018 4.833 4.992 4.833 5.015 1,484,060 +0.23(+4.76%)
Jul 06, 2018 5.334 5.425 4.741 4.787 2,714,264 -0.59(-11.02%)
Jul 05, 2018 5.334 5.425 5.243 5.380 1,658,531 +0.05(+0.85%)
Jul 03, 2018 5.334 5.334 5.334 0 -0.22(-4.00%)
Jul 02, 2018 5.779 5.823 5.512 5.556 1,337,666 -0.09(-1.57%)
Jun 29, 2018 5.801 5.601 5.645 2,391,880 -0.09(-1.55%)
Jun 28, 2018 5.423 5.852 5.245 5.734 2,226,923 +0.36(+6.61%)
Jun 27, 2018 5.512 5.556 5.334 5.379 997,693 -0.13(-2.42%)
Jun 26, 2018 5.512 5.601 5.468 5.512 1,016,453 +0.00(+0.00%)
Jun 25, 2018 5.734 5.734 5.423 5.512 1,268,681 -0.22(-3.88%)
Jun 22, 2018 5.601 6.001 5.556 5.734 2,082,343 +0.22(+4.03%)
Jun 21, 2018 5.334 5.601 5.201 5.512 1,866,145 -0.22(-3.88%)
Jun 20, 2018 5.734 5.823 5.556 5.734 1,570,146 +0.04(+0.78%)
Jun 19, 2018 5.556 5.734 5.468 5.690 1,188,158 +0.13(+2.40%)
Jun 18, 2018 5.423 5.556 5.423 5.556 500,661 +0.09(+1.63%)
Jun 15, 2018 5.468 5.290 5.468 1,251,647 +0.18(+3.36%)
Jun 14, 2018 5.201 5.356 5.201 5.290 599,227 +0.09(+1.71%)
Jun 13, 2018 5.601 5.645 5.156 5.201 1,209,249 -0.40(-7.14%)
Jun 12, 2018 5.468 5.645 5.423 5.601 831,945 +0.13(+2.44%)
Jun 11, 2018 5.468 5.468 5.356 5.468 406,908 +0.04(+0.82%)
Jun 08, 2018 5.379 5.468 5.334 5.423 321,822 +0.04(+0.83%)
Jun 07, 2018 5.468 5.512 5.312 5.379 795,270 -0.09(-1.63%)
Jun 06, 2018 5.468 610,429 +0.09(+1.65%)
Jun 05, 2018 5.334 5.423 5.201 5.379 888,664 -0.09(-1.63%)
Jun 04, 2018 5.290 5.512 5.201 5.468 1,176,859 +0.18(+3.36%)
Jun 01, 2018 5.201 5.423 5.156 5.290 1,284,869 +0.09(+1.71%)
May 31, 2018 5.023 5.290 5.023 5.201 1,520,456 +0.18(+3.54%)
May 30, 2018 4.756 5.067 4.756 5.023 633,248 +0.27(+5.61%)
May 29, 2018 4.756 4.801 4.667 4.756 414,371 +0.00(+0.00%)
May 25, 2018 4.756 4.756 4.756 0 -0.13(-2.73%)
May 24, 2018 4.845 4.934 4.756 4.890 452,823 +0.09(+1.85%)
May 23, 2018 4.623 4.890 4.623 4.801 521,369 +0.18(+3.85%)
May 22, 2018 4.667 4.756 4.623 4.623 474,732 -0.09(-1.89%)
May 21, 2018 4.667 4.845 4.645 4.712 595,326 +0.04(+0.95%)
May 18, 2018 4.623 4.756 4.578 4.667 735,488 +0.04(+0.96%)
May 17, 2018 4.578 4.667 4.534 4.623 706,640 +0.00(+0.00%)
May 16, 2018 4.623 4.667 4.534 4.623 605,562 +0.04(+0.97%)
May 15, 2018 4.578 4.667 4.534 4.578 548,784 +0.00(+0.00%)
May 14, 2018 4.578 4.623 4.506 4.578 670,487 +0.04(+0.98%)
May 11, 2018 4.623 4.667 4.490 4.534 562,236 -0.13(-2.86%)
May 10, 2018 4.623 4.667 4.534 4.667 499,449 +0.09(+1.94%)
May 09, 2018 4.578 4.667 4.490 4.578 806,377 +0.00(+0.00%)
May 08, 2018 4.890 4.934 4.534 4.578 1,124,755 -0.31(-6.36%)
May 07, 2018 4.979 5.023 4.867 4.890 441,555 -0.09(-1.79%)
May 04, 2018 4.801 5.023 4.712 4.979 383,598 +0.13(+2.75%)
May 03, 2018 4.890 4.934 4.801 4.845 572,873 -0.09(-1.80%)
May 02, 2018 4.890 4.979 4.845 4.934 506,004 +0.04(+0.91%)
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.