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 (%)
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%)
Aug 01, 2003 16.55 16.55 15.91 16.13 1,305,524 -0.34(-2.09%)
Jul 31, 2003 17.05 17.05 16.46 16.48 1,371,316 -0.59(-3.47%)
Jul 30, 2003 17.21 17.41 16.94 17.07 1,248,011 -0.36(-2.09%)
Jul 29, 2003 17.49 17.56 17.23 17.43 379,501 -0.12(-0.71%)
Jul 28, 2003 17.39 17.56 17.29 17.56 622,480 +0.23(+1.31%)
Jul 25, 2003 17.19 17.45 17.06 17.33 977,001 +0.14(+0.80%)
Jul 24, 2003 17.56 17.73 17.19 17.19 723,710 -0.28(-1.62%)
Jul 23, 2003 17.56 17.56 17.23 17.48 648,768 -0.09(-0.51%)
Jul 22, 2003 17.33 17.56 17.12 17.56 791,099 +0.23(+1.35%)
Jul 21, 2003 17.28 17.36 17.03 17.33 1,017,522 +0.05(+0.28%)
Jul 18, 2003 17.21 17.32 17.08 17.28 626,256 +0.21(+1.21%)
Jul 17, 2003 17.21 17.41 17.04 17.08 1,521,345 -0.23(-1.31%)
Jul 16, 2003 17.56 17.56 17.23 17.30 753,192 -0.25(-1.45%)
Jul 15, 2003 17.49 17.72 17.37 17.56 962,622 +0.17(+0.99%)
Jul 14, 2003 17.21 17.58 17.14 17.39 1,751,834 +0.25(+1.49%)
Jul 11, 2003 16.82 17.19 16.81 17.13 1,194,709 +0.45(+2.68%)
Jul 10, 2003 16.89 17.03 16.56 16.68 868,074 -0.21(-1.22%)
Jul 09, 2003 16.83 16.97 16.72 16.89 1,200,809 +0.18(+1.07%)
Jul 08, 2003 16.36 16.77 16.28 16.71 741,138 +0.22(+1.34%)
Jul 07, 2003 16.25 16.52 16.21 16.49 1,103,792 +0.34(+2.13%)
Jul 03, 2003 15.91 16.25 15.87 16.15 715,867 +0.16(+0.99%)
Jul 02, 2003 15.84 16.06 15.80 15.99 710,057 +0.12(+0.78%)
Jul 01, 2003 15.97 15.97 15.58 15.86 1,052,088 -0.01(-0.04%)
Jun 30, 2003 15.52 15.87 15.52 15.87 1,552,280 +0.32(+2.08%)
Jun 27, 2003 15.49 15.57 15.39 15.55 2,398,278 +0.06(+0.36%)
Jun 26, 2003 15.41 15.50 15.25 15.49 957,975 +0.05(+0.31%)
Jun 25, 2003 15.35 15.50 15.32 15.44 2,378,817 +0.12(+0.81%)
Jun 24, 2003 15.42 15.49 15.25 15.32 1,785,529 -0.03(-0.22%)
Jun 23, 2003 15.63 15.63 15.26 15.35 2,209,762 -0.08(-0.54%)
Jun 20, 2003 15.49 15.66 15.18 15.44 1,272,991 -0.01(-0.09%)
Jun 19, 2003 15.87 15.99 15.42 15.45 1,169,148 -0.49(-3.07%)
Jun 18, 2003 16.11 16.12 15.84 15.94 714,124 -0.23(-1.41%)
Jun 17, 2003 16.30 16.30 15.94 16.17 765,683 -0.04(-0.25%)
Jun 16, 2003 15.93 16.22 15.88 16.21 597,645 +0.28(+1.77%)
Jun 13, 2003 16.17 16.30 15.88 15.93 564,967 -0.24(-1.49%)
Jun 12, 2003 16.00 16.21 15.87 16.17 1,433,186 +0.20(+1.25%)
Jun 11, 2003 15.80 16.00 15.60 15.97 569,324 +0.23(+1.49%)
Jun 10, 2003 15.70 15.92 15.66 15.73 903,511 +0.15(+0.97%)
Jun 09, 2003 15.97 15.97 15.42 15.58 634,825 -0.44(-2.75%)
Jun 06, 2003 16.35 16.52 15.94 16.02 606,795 -0.16(-0.98%)
Jun 05, 2003 16.08 16.32 15.89 16.18 1,148,089 +0.08(+0.51%)
Jun 04, 2003 15.91 16.12 15.83 16.10 811,577 +0.34(+2.14%)
Jun 03, 2003 16.22 16.23 15.63 15.76 1,286,353 -0.67(-4.11%)
Jun 02, 2003 16.39 16.50 16.28 16.44 1,102,630 +0.05(+0.29%)
May 30, 2003 15.53 16.41 15.53 16.39 1,696,354 +0.90(+5.78%)
May 29, 2003 15.56 15.94 15.26 15.49 1,534,271 -0.01(-0.09%)
May 28, 2003 14.80 15.56 14.79 15.51 2,057,119 +0.70(+4.70%)
May 27, 2003 14.32 14.84 14.27 14.81 1,202,988 +0.43(+2.97%)
May 23, 2003 14.36 14.53 14.17 14.38 600,259 +0.17(+1.21%)
May 22, 2003 13.91 14.29 13.90 14.21 946,647 +0.30(+2.18%)
May 21, 2003 13.96 14.01 13.79 13.91 778,173 -0.12(-0.88%)
May 20, 2003 14.03 14.37 14.01 14.03 654,287 -0.03(-0.24%)
May 19, 2003 14.36 14.36 14.05 14.07 1,255,708 -0.19(-1.30%)
May 16, 2003 14.27 14.39 14.12 14.25 565,403 -0.02(-0.14%)
May 15, 2003 14.39 14.43 14.25 14.27 645,427 -0.12(-0.81%)
May 14, 2003 14.55 14.59 14.37 14.39 646,154 -0.12(-0.85%)
May 13, 2003 14.56 14.56 14.32 14.51 649,058 -0.04(-0.28%)
May 12, 2003 14.15 14.62 14.12 14.56 670,989 +0.41(+2.87%)
May 09, 2003 13.73 14.15 13.73 14.15 693,646 +0.45(+3.32%)
May 08, 2003 13.65 13.87 13.52 13.70 522,413 -0.20(-1.44%)
May 07, 2003 13.83 14.11 13.83 13.89 653,851 +0.03(+0.20%)
May 06, 2003 13.67 13.97 13.67 13.87 790,954 +0.13(+0.95%)
May 05, 2003 13.67 13.84 13.55 13.74 524,301 +0.17(+1.27%)
May 02, 2003 13.23 13.58 13.22 13.56 556,834 +0.34(+2.55%)
May 01, 2003 13.50 13.50 13.16 13.23 605,778 -0.34(-2.49%)
Apr 30, 2003 13.74 13.76 13.50 13.56 659,951 -0.24(-1.75%)
Apr 29, 2003 13.77 14.03 13.72 13.81 698,003 +0.08(+0.55%)
Apr 28, 2003 13.25 13.74 13.20 13.73 804,606 +0.48(+3.64%)
Apr 25, 2003 13.34 13.56 13.14 13.25 604,471 -0.20(-1.49%)
Apr 24, 2003 13.22 13.63 13.17 13.45 682,898 +0.06(+0.41%)
Apr 23, 2003 13.37 13.44 13.08 13.39 540,858 +0.07(+0.52%)
Apr 22, 2003 13.00 13.35 12.94 13.32 774,106 +0.31(+2.38%)
Apr 21, 2003 13.11 13.13 12.90 13.01 799,523 +0.00(+0.00%)
Apr 17, 2003 12.70 13.05 12.53 13.01 1,608,196 +0.41(+3.28%)
Apr 16, 2003 13.01 13.15 12.52 12.60 916,873 -0.54(-4.09%)
Apr 15, 2003 13.01 13.14 12.81 13.14 849,919 +0.27(+2.09%)
Apr 14, 2003 12.81 12.89 12.68 12.87 704,829 +0.13(+1.03%)
Apr 11, 2003 12.94 13.15 12.62 12.74 973,079 -0.09(-0.70%)
Apr 10, 2003 12.74 12.97 12.22 12.83 1,550,392 +0.08(+0.65%)
Apr 09, 2003 13.20 13.25 12.72 12.74 1,067,773 -0.48(-3.59%)
Apr 08, 2003 13.21 13.27 12.92 13.22 661,258 +0.01(+0.05%)
Apr 07, 2003 13.32 13.54 13.15 13.21 715,431 +0.15(+1.16%)
Apr 04, 2003 13.08 13.22 12.90 13.06 802,282 -0.01(-0.05%)
Apr 03, 2003 13.31 13.31 13.01 13.07 1,794,533 -0.23(-1.76%)
Apr 02, 2003 13.15 13.48 13.15 13.30 985,570 +0.29(+2.22%)
Apr 01, 2003 13.08 13.08 12.79 13.01 1,182,074 -0.06(-0.47%)
Mar 31, 2003 13.14 13.25 12.74 13.08 476,954 -0.07(-0.52%)
Mar 28, 2003 13.30 13.44 13.08 13.14 792,987 -0.14(-1.09%)
Mar 27, 2003 13.15 13.39 13.12 13.29 1,164,936 -0.09(-0.67%)
Mar 26, 2003 13.22 13.43 13.10 13.38 1,145,910 +0.20(+1.51%)
Mar 25, 2003 12.78 13.28 12.74 13.18 1,370,299 +0.54(+4.25%)
Mar 24, 2003 13.53 13.53 12.64 12.64 1,660,771 -0.99(-7.27%)
Mar 21, 2003 12.91 13.77 12.91 13.63 2,817,865 +0.72(+5.60%)
Mar 20, 2003 12.28 12.98 12.08 12.91 1,860,325 +0.80(+6.59%)
Mar 19, 2003 12.26 12.35 11.97 12.11 869,091 -0.13(-1.07%)
Mar 18, 2003 12.09 12.29 11.97 12.24 489,880 +0.15(+1.25%)
Mar 17, 2003 11.60 12.18 11.54 12.09 680,575 +0.42(+3.60%)
Mar 14, 2003 11.31 11.84 11.31 11.67 1,089,123 +0.39(+3.48%)
Mar 13, 2003 11.15 11.37 11.15 11.28 762,633 +0.30(+2.70%)
Mar 12, 2003 11.02 11.07 10.94 10.98 819,710 -0.03(-0.31%)
Mar 11, 2003 11.08 11.22 10.98 11.02 949,551 -0.07(-0.62%)
Mar 10, 2003 11.20 11.20 10.97 11.09 561,336 -0.14(-1.23%)
Mar 07, 2003 11.09 11.24 10.96 11.22 1,354,178 +0.04(+0.37%)
Mar 06, 2003 11.29 11.29 10.95 11.18 1,915,660 -0.21(-1.87%)
Mar 05, 2003 11.64 11.64 11.25 11.40 855,438 -0.28(-2.36%)
Mar 04, 2003 11.93 11.97 11.64 11.67 773,816 -0.26(-2.19%)
Mar 03, 2003 12.19 12.27 11.88 11.93 517,039 -0.21(-1.70%)
Feb 28, 2003 11.93 12.15 11.86 12.14 653,125 +0.32(+2.74%)
Feb 27, 2003 11.57 11.88 11.51 11.82 614,637 +0.23(+2.02%)
Feb 26, 2003 11.46 11.70 11.46 11.58 258,664 +0.01(+0.12%)
Feb 25, 2003 11.60 11.62 11.45 11.57 1,017,667 -0.14(-1.18%)
Feb 24, 2003 12.02 12.08 11.67 11.71 785,725 -0.32(-2.63%)
Feb 21, 2003 11.85 12.06 11.77 12.02 1,263,842 +0.14(+1.16%)
Feb 20, 2003 11.71 11.93 11.71 11.88 563,514 +0.18(+1.53%)
Feb 19, 2003 12.06 12.12 11.68 11.71 1,156,512 -0.35(-2.91%)
Feb 18, 2003 11.58 12.19 11.58 12.06 723,564 +0.61(+5.36%)
Feb 14, 2003 11.24 11.52 11.09 11.44 586,171 +0.14(+1.22%)
Feb 13, 2003 11.39 11.39 11.06 11.31 995,010 -0.09(-0.79%)
Feb 12, 2003 11.64 11.64 11.35 11.40 1,523,087 -0.25(-2.13%)
Feb 11, 2003 11.53 11.77 11.53 11.64 973,225 +0.11(+0.95%)
Feb 10, 2003 11.74 11.77 11.43 11.53 836,993 -0.21(-1.76%)
Feb 07, 2003 11.77 11.90 11.71 11.74 469,111 -0.10(-0.81%)
Feb 06, 2003 11.88 12.06 11.77 11.84 403,755 -0.14(-1.21%)
Feb 05, 2003 12.27 12.27 11.98 11.98 1,039,016 -0.12(-0.97%)
Feb 04, 2003 11.88 12.26 11.86 12.10 1,209,233 +0.05(+0.40%)
Feb 03, 2003 11.96 12.08 11.80 12.05 1,247,575 +0.07(+0.58%)
Jan 31, 2003 11.84 12.13 11.84 11.98 472,016 +0.06(+0.52%)
Jan 30, 2003 12.21 12.30 11.88 11.92 513,844 -0.34(-2.75%)
Jan 29, 2003 12.10 12.26 11.88 12.26 802,427 +0.07(+0.56%)
Jan 28, 2003 12.15 12.31 12.02 12.19 758,711 +0.03(+0.28%)
Jan 27, 2003 12.26 12.47 12.07 12.15 987,458 -0.28(-2.22%)
Jan 24, 2003 12.70 12.70 12.26 12.43 531,998 -0.28(-2.17%)
Jan 23, 2003 12.63 12.81 12.43 12.70 468,385 +0.21(+1.65%)
Jan 22, 2003 12.57 12.82 12.43 12.50 552,767 -0.16(-1.25%)
Jan 21, 2003 13.05 13.05 12.52 12.66 488,282 -0.25(-1.92%)
Jan 17, 2003 13.12 13.13 12.88 12.90 868,510 -0.28(-2.09%)
Jan 16, 2003 13.19 13.25 13.03 13.18 501,644 +0.08(+0.58%)
Jan 15, 2003 13.19 13.24 12.93 13.10 409,564 -0.15(-1.14%)
Jan 14, 2003 13.16 13.27 12.94 13.25 1,145,039 +0.10(+0.73%)
Jan 13, 2003 13.67 13.67 13.05 13.16 1,101,323 -0.17(-1.24%)
Jan 10, 2003 13.08 13.36 12.92 13.32 801,701 +0.22(+1.68%)
Jan 09, 2003 12.64 13.14 12.63 13.10 1,062,545 +0.46(+3.65%)
Jan 08, 2003 12.60 12.92 12.53 12.64 926,313 +0.01(+0.05%)
Jan 07, 2003 12.63 12.80 12.59 12.63 1,003,579 -0.04(-0.33%)
Jan 06, 2003 12.57 12.86 12.46 12.68 820,001 +0.08(+0.60%)
Jan 03, 2003 12.66 12.70 12.33 12.60 864,443 -0.21(-1.61%)
Jan 02, 2003 12.47 12.91 12.29 12.81 990,653 +0.37(+2.93%)
Dec 31, 2002 12.15 12.45 11.98 12.44 1,060,511 +0.29(+2.38%)
Dec 30, 2002 12.08 12.28 11.88 12.15 848,467 +0.01(+0.06%)
Dec 27, 2002 12.08 12.26 11.95 12.15 952,020 -0.05(-0.40%)
Dec 26, 2002 11.71 12.28 11.70 12.19 1,502,609 +0.48(+4.12%)
Dec 24, 2002 11.55 11.81 11.55 11.71 742,154 +0.06(+0.53%)
Dec 23, 2002 12.05 12.05 11.57 11.65 1,551,699 -0.40(-3.31%)
Dec 20, 2002 12.07 12.32 11.57 12.05 2,734,499 +0.03(+0.23%)
Dec 19, 2002 13.43 13.43 11.95 12.02 9,417,670 -2.69(-18.30%)
Dec 18, 2002 15.18 15.18 14.67 14.71 1,473,417 -0.81(-5.23%)
Dec 17, 2002 15.63 15.73 15.40 15.53 655,303 -0.28(-1.74%)
Dec 16, 2002 15.29 15.80 15.29 15.80 595,902 +0.45(+2.92%)
Dec 13, 2002 15.60 15.60 15.17 15.35 583,702 -0.37(-2.32%)
Dec 12, 2002 15.66 15.77 15.35 15.72 462,866 +0.03(+0.22%)
Dec 11, 2002 15.83 15.83 15.52 15.68 505,565 -0.17(-1.04%)
Dec 10, 2002 15.53 15.94 15.51 15.85 403,900 +0.29(+1.86%)
Dec 09, 2002 15.94 15.97 15.11 15.56 835,105 -0.54(-3.34%)
Dec 06, 2002 16.13 16.18 15.80 16.10 524,882 -0.20(-1.22%)
Dec 05, 2002 16.48 16.48 15.91 16.30 480,730 -0.17(-1.05%)
Dec 04, 2002 16.32 16.67 16.18 16.47 399,398 +0.18(+1.10%)
Dec 03, 2002 16.66 16.66 16.07 16.29 611,442 -0.41(-2.43%)
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.