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 (%)
Oct 31, 2017 5.911 6.037 5.868 5.911 1,023,343 +0.00(+0.00%)
Oct 30, 2017 6.122 6.122 5.911 5.911 1,031,932 -0.21(-3.45%)
Oct 27, 2017 6.206 6.233 6.016 6.122 831,363 -0.08(-1.36%)
Oct 26, 2017 6.122 6.248 6.122 6.206 397,389 +0.08(+1.38%)
Oct 25, 2017 6.080 6.333 6.037 6.122 976,422 +0.00(+0.00%)
Oct 24, 2017 6.080 6.164 6.058 6.122 416,852 +0.00(+0.00%)
Oct 23, 2017 6.248 6.248 6.037 6.122 726,038 -0.08(-1.36%)
Oct 20, 2017 6.164 6.291 6.037 6.206 1,064,914 +0.13(+2.08%)
Oct 19, 2017 6.164 6.206 6.037 6.080 598,522 -0.08(-1.37%)
Oct 18, 2017 6.206 6.291 6.058 6.164 839,492 -0.04(-0.68%)
Oct 17, 2017 6.206 6.291 6.080 6.206 1,152,472 +0.04(+0.68%)
Oct 16, 2017 6.122 6.333 6.016 6.164 1,118,301 +0.04(+0.69%)
Oct 13, 2017 5.995 6.122 5.932 6.122 684,245 +0.17(+2.84%)
Oct 12, 2017 6.080 6.080 5.826 5.953 1,063,993 -0.08(-1.40%)
Oct 11, 2017 6.164 6.164 5.932 6.037 1,067,540 -0.08(-1.38%)
Oct 10, 2017 6.248 6.375 6.080 6.122 1,034,350 -0.08(-1.36%)
Oct 09, 2017 6.628 6.628 6.164 6.206 1,752,300 -0.42(-6.37%)
Oct 06, 2017 6.459 6.671 6.459 6.628 1,067,446 +0.17(+2.61%)
Oct 05, 2017 6.459 6.544 6.375 6.459 1,285,173 +0.04(+0.66%)
Oct 04, 2017 6.459 6.459 6.334 6.417 1,043,833 -0.04(-0.64%)
Oct 03, 2017 6.459 6.541 6.314 6.459 1,165,953 +0.04(+0.65%)
Oct 02, 2017 6.293 6.417 6.169 6.417 835,603 +0.12(+1.97%)
Sep 29, 2017 6.376 6.376 6.210 6.293 508,171 -0.04(-0.65%)
Sep 28, 2017 6.293 6.376 6.210 6.334 811,327 +0.04(+0.66%)
Sep 27, 2017 6.376 6.417 6.169 6.293 943,743 -0.08(-1.30%)
Sep 26, 2017 6.417 6.417 6.293 6.376 1,085,149 -0.04(-0.65%)
Sep 25, 2017 5.962 6.459 5.962 6.417 2,337,065 +0.41(+6.90%)
Sep 22, 2017 5.796 6.086 5.796 6.003 859,283 +0.21(+3.57%)
Sep 21, 2017 5.879 5.962 5.796 5.796 951,853 -0.08(-1.41%)
Sep 20, 2017 5.838 5.962 5.796 5.879 1,254,589 +0.04(+0.71%)
Sep 19, 2017 5.920 5.962 5.838 5.838 614,596 -0.04(-0.70%)
Sep 18, 2017 5.962 6.045 5.879 5.879 1,221,779 -0.04(-0.70%)
Sep 15, 2017 5.879 5.962 5.755 5.920 1,537,897 +0.08(+1.42%)
Sep 14, 2017 5.920 5.920 5.796 5.838 1,170,012 -0.08(-1.40%)
Sep 13, 2017 5.838 6.003 5.826 5.920 1,235,118 +0.08(+1.42%)
Sep 12, 2017 5.879 6.003 5.776 5.838 1,423,648 +0.00(+0.00%)
Sep 11, 2017 5.796 5.879 5.672 5.838 2,047,559 +0.08(+1.44%)
Sep 08, 2017 5.838 6.003 5.672 5.755 2,134,390 -0.12(-2.11%)
Sep 07, 2017 5.755 6.210 5.486 5.879 4,459,958 -0.62(-9.55%)
Sep 06, 2017 6.210 6.583 6.210 6.500 1,466,612 +0.33(+5.37%)
Sep 05, 2017 6.210 6.334 6.045 6.169 1,103,301 -0.04(-0.67%)
Sep 01, 2017 6.376 6.417 6.210 6.210 1,118,883 -0.21(-3.23%)
Aug 31, 2017 6.169 6.417 6.086 6.417 2,226,810 +0.41(+6.90%)
Aug 30, 2017 6.293 6.350 5.983 6.003 1,146,834 -0.33(-5.23%)
Aug 29, 2017 6.252 6.376 6.169 6.334 971,108 +0.00(+0.00%)
Aug 28, 2017 6.376 6.459 6.293 6.334 1,094,712 -0.04(-0.65%)
Aug 25, 2017 6.334 6.500 6.293 6.376 592,522 +0.04(+0.65%)
Aug 24, 2017 6.252 6.521 6.252 6.334 986,194 +0.08(+1.32%)
Aug 23, 2017 6.127 6.334 6.127 6.252 834,627 +0.08(+1.34%)
Aug 22, 2017 6.127 6.252 6.086 6.169 790,262 +0.08(+1.36%)
Aug 21, 2017 6.127 6.169 6.003 6.086 693,423 +0.00(+0.00%)
Aug 18, 2017 6.169 6.334 6.045 6.086 1,665,628 -0.12(-2.00%)
Aug 17, 2017 6.127 6.293 6.003 6.210 2,108,615 +0.00(+0.00%)
Aug 16, 2017 6.086 6.252 6.003 6.210 1,557,013 +0.17(+2.74%)
Aug 15, 2017 6.086 6.127 5.879 6.045 1,493,205 -0.04(-0.68%)
Aug 14, 2017 5.879 6.127 5.879 6.086 1,221,144 +0.25(+4.26%)
Aug 11, 2017 5.879 5.961 5.713 5.838 1,072,543 -0.08(-1.40%)
Aug 10, 2017 6.045 6.086 5.879 5.920 1,323,386 -0.17(-2.72%)
Aug 09, 2017 6.169 6.293 6.045 6.086 1,113,237 -0.21(-3.29%)
Aug 08, 2017 6.293 6.417 6.169 6.293 2,304,764 +0.00(+0.00%)
Aug 07, 2017 6.500 6.535 6.272 6.293 1,178,417 -0.21(-3.18%)
Aug 04, 2017 6.583 6.624 6.417 6.500 968,770 -0.04(-0.63%)
Aug 03, 2017 6.334 6.624 6.334 6.541 2,064,543 +0.21(+3.27%)
Aug 02, 2017 6.541 6.583 6.231 6.334 1,067,455 -0.25(-3.77%)
Aug 01, 2017 6.748 6.790 6.459 6.583 1,178,165 -0.17(-2.45%)
Jul 31, 2017 6.790 6.873 6.583 6.748 1,282,898 -0.04(-0.61%)
Jul 28, 2017 6.707 6.873 6.624 6.790 1,974,021 +0.04(+0.61%)
Jul 27, 2017 6.624 6.748 6.583 6.748 1,342,419 +0.12(+1.88%)
Jul 26, 2017 6.914 6.965 6.583 6.624 2,081,891 -0.25(-3.61%)
Jul 25, 2017 6.376 6.955 6.334 6.873 5,240,481 +0.99(+16.90%)
Jul 24, 2017 5.920 5.941 5.672 5.879 2,004,123 -0.04(-0.70%)
Jul 21, 2017 6.210 6.210 5.858 5.920 1,715,640 -0.25(-4.03%)
Jul 20, 2017 6.169 6.376 6.127 6.169 1,377,386 +0.00(+0.00%)
Jul 19, 2017 6.086 6.252 6.045 6.169 6,436,441 +0.12(+2.05%)
Jul 18, 2017 6.127 6.210 6.003 6.045 2,390,297 -0.08(-1.35%)
Jul 17, 2017 6.086 6.334 6.045 6.127 1,787,653 +0.00(+0.00%)
Jul 14, 2017 6.127 6.210 6.024 6.127 2,047,130 +0.04(+0.68%)
Jul 13, 2017 5.920 6.210 5.920 6.086 903,738 +0.21(+3.52%)
Jul 12, 2017 6.086 6.210 5.879 5.879 1,032,875 -0.17(-2.74%)
Jul 11, 2017 5.879 6.086 5.796 6.045 1,176,317 +0.12(+2.10%)
Jul 10, 2017 6.169 6.169 5.755 5.920 1,391,845 -0.25(-4.03%)
Jul 07, 2017 6.045 6.252 5.970 6.169 1,031,631 +0.12(+2.05%)
Jul 06, 2017 6.210 6.252 6.045 6.045 1,125,469 -0.25(-3.95%)
Jul 05, 2017 6.127 6.355 6.107 6.293 1,672,467 +0.21(+3.40%)
Jul 03, 2017 6.208 6.289 6.045 6.086 1,458,648 -0.08(-1.32%)
Jun 30, 2017 6.045 6.208 6.005 6.167 2,105,856 +0.08(+1.33%)
Jun 29, 2017 6.086 6.208 5.924 6.086 2,107,713 +0.00(+0.00%)
Jun 28, 2017 6.167 6.235 6.005 6.086 1,967,933 -0.04(-0.66%)
Jun 27, 2017 6.045 6.208 6.045 6.127 1,867,739 +0.04(+0.67%)
Jun 26, 2017 6.127 6.167 5.883 6.086 2,583,963 -0.04(-0.66%)
Jun 23, 2017 5.680 6.329 5.680 6.127 6,130,062 +0.45(+7.86%)
Jun 22, 2017 5.721 5.802 5.538 5.680 3,899,242 +0.41(+7.69%)
Jun 21, 2017 5.275 5.315 5.072 5.275 2,049,849 +0.00(+0.00%)
Jun 20, 2017 5.477 5.559 5.234 5.275 1,280,565 -0.28(-5.11%)
Jun 19, 2017 5.518 5.680 5.437 5.559 919,083 +0.04(+0.74%)
Jun 16, 2017 5.396 5.518 5.335 5.518 1,363,677 +0.08(+1.49%)
Jun 15, 2017 5.559 5.680 5.396 5.437 891,697 -0.16(-2.90%)
Jun 14, 2017 5.721 5.721 5.518 5.599 798,122 -0.12(-2.13%)
Jun 13, 2017 5.843 5.843 5.640 5.721 788,978 -0.08(-1.40%)
Jun 12, 2017 5.680 5.924 5.680 5.802 1,346,153 +0.08(+1.42%)
Jun 09, 2017 5.437 5.761 5.356 5.721 1,691,583 +0.32(+6.02%)
Jun 08, 2017 5.396 5.559 5.356 5.396 910,688 -0.04(-0.75%)
Jun 07, 2017 5.477 5.559 5.396 5.437 707,372 -0.04(-0.74%)
Jun 06, 2017 5.518 5.599 5.437 5.477 1,359,173 -0.08(-1.46%)
Jun 05, 2017 5.680 5.721 5.559 5.559 693,560 -0.12(-2.14%)
Jun 02, 2017 5.680 5.843 5.680 5.680 603,181 +0.00(+0.00%)
Jun 01, 2017 5.437 5.843 5.396 5.680 1,006,046 +0.24(+4.48%)
May 31, 2017 5.518 5.518 5.234 5.437 1,323,975 -0.08(-1.47%)
May 30, 2017 5.559 5.599 5.437 5.518 698,504 +0.00(+0.00%)
May 26, 2017 5.518 5.640 5.437 5.518 642,316 -0.04(-0.73%)
May 25, 2017 5.518 5.701 5.417 5.559 844,981 +0.12(+2.24%)
May 24, 2017 5.559 5.599 5.315 5.437 1,143,472 -0.12(-2.19%)
May 23, 2017 5.761 5.802 5.559 5.559 965,787 -0.16(-2.84%)
May 22, 2017 5.640 5.721 5.599 5.721 1,500,354 +0.08(+1.44%)
May 19, 2017 5.640 5.721 5.599 5.640 1,001,016 -0.04(-0.71%)
May 18, 2017 5.964 6.086 5.640 5.680 1,599,814 -0.32(-5.41%)
May 17, 2017 6.248 6.208 5.964 6.005 1,283,500 -0.24(-3.90%)
May 16, 2017 6.411 6.411 6.045 6.248 1,711,142 -0.12(-1.91%)
May 15, 2017 6.492 6.553 6.309 6.370 788,519 -0.08(-1.26%)
May 12, 2017 6.573 6.573 6.411 6.451 806,408 -0.16(-2.45%)
May 11, 2017 6.695 6.776 6.451 6.614 1,029,254 -0.12(-1.81%)
May 10, 2017 6.735 6.898 6.695 6.735 806,519 -0.08(-1.19%)
May 09, 2017 6.776 6.877 6.735 6.816 650,941 +0.00(+0.00%)
May 08, 2017 6.938 7.019 6.816 6.816 862,996 -0.08(-1.18%)
May 05, 2017 6.857 6.979 6.695 6.898 804,188 +0.08(+1.19%)
May 04, 2017 6.898 6.979 6.654 6.816 930,375 -0.08(-1.18%)
May 03, 2017 6.979 7.060 6.857 6.898 1,044,700 -0.08(-1.16%)
May 02, 2017 6.816 7.019 6.816 6.979 1,242,120 +0.16(+2.38%)
May 01, 2017 7.019 7.040 6.816 6.816 1,047,329 -0.12(-1.75%)
Apr 28, 2017 7.141 7.182 6.898 6.938 1,496,815 -0.20(-2.84%)
Apr 27, 2017 7.222 7.303 7.100 7.141 744,416 -0.08(-1.12%)
Apr 26, 2017 7.182 7.344 7.100 7.222 1,446,867 +0.08(+1.14%)
Apr 25, 2017 7.141 7.222 7.060 7.141 1,284,357 +0.04(+0.57%)
Apr 24, 2017 7.182 7.222 7.032 7.100 1,265,287 +0.00(+0.00%)
Apr 21, 2017 7.222 7.242 7.060 7.100 1,100,058 -0.16(-2.23%)
Apr 20, 2017 7.141 7.344 7.141 7.263 1,897,386 +0.16(+2.29%)
Apr 19, 2017 7.141 7.303 6.979 7.100 4,268,957 -0.49(-6.42%)
Apr 18, 2017 7.506 7.668 7.425 7.587 576,055 +0.08(+1.08%)
Apr 17, 2017 7.466 7.547 7.344 7.506 486,556 +0.08(+1.09%)
Apr 13, 2017 7.587 7.648 7.384 7.425 635,089 -0.16(-2.14%)
Apr 12, 2017 7.466 7.628 7.466 7.587 933,056 +0.00(+0.00%)
Apr 11, 2017 7.466 7.668 7.384 7.587 1,012,979 +0.04(+0.54%)
Apr 10, 2017 7.222 7.547 7.222 7.547 1,095,242 +0.24(+3.33%)
Apr 07, 2017 7.222 7.303 7.100 7.303 1,622,802 +0.08(+1.12%)
Apr 06, 2017 7.222 7.384 7.141 7.222 932,668 +0.04(+0.56%)
Apr 05, 2017 7.222 7.344 6.979 7.182 1,462,083 -0.04(-0.56%)
Apr 04, 2017 7.222 7.302 7.142 7.222 765,284 -0.08(-1.09%)
Apr 03, 2017 7.382 7.382 7.182 7.302 1,066,444 -0.08(-1.08%)
Mar 31, 2017 7.302 7.382 7.222 7.382 886,701 +0.04(+0.54%)
Mar 30, 2017 7.262 7.382 7.142 7.342 671,094 +0.08(+1.10%)
Mar 29, 2017 7.102 7.422 7.102 7.262 763,107 +0.20(+2.82%)
Mar 28, 2017 6.903 7.102 6.823 7.063 784,430 +0.12(+1.72%)
Mar 27, 2017 6.855 7.063 6.823 6.943 825,312 +0.08(+1.16%)
Mar 24, 2017 7.023 7.102 6.783 6.863 851,206 -0.16(-2.27%)
Mar 23, 2017 7.023 7.142 6.903 7.023 910,139 +0.00(+0.00%)
Mar 22, 2017 7.063 7.102 6.863 7.023 645,666 +0.00(+0.00%)
Mar 21, 2017 7.382 7.382 6.903 7.023 976,358 -0.24(-3.30%)
Mar 20, 2017 7.462 7.501 7.262 7.262 606,256 -0.24(-3.19%)
Mar 17, 2017 7.342 7.541 7.222 7.501 2,095,227 +0.20(+2.73%)
Mar 16, 2017 7.063 7.781 7.063 7.302 3,438,372 +0.44(+6.40%)
Mar 15, 2017 6.943 7.043 6.823 6.863 823,168 -0.04(-0.58%)
Mar 14, 2017 7.023 7.102 6.863 6.903 631,655 -0.12(-1.70%)
Mar 13, 2017 6.863 7.063 6.823 7.023 1,361,400 +0.16(+2.33%)
Mar 10, 2017 6.783 7.063 6.743 6.863 1,081,286 +0.08(+1.18%)
Mar 09, 2017 7.222 7.262 6.743 6.783 1,429,581 -0.40(-5.56%)
Mar 08, 2017 7.102 7.302 7.063 7.182 1,002,113 +0.08(+1.12%)
Mar 07, 2017 7.142 7.242 7.063 7.102 1,171,494 -0.08(-1.11%)
Mar 06, 2017 7.142 7.382 7.102 7.182 1,246,222 +0.04(+0.56%)
Mar 03, 2017 7.182 7.302 7.023 7.142 1,535,961 -0.08(-1.10%)
Mar 02, 2017 7.621 7.661 7.182 7.222 2,513,271 -0.68(-8.59%)
Mar 01, 2017 7.940 7.980 7.701 7.900 1,245,604 +0.08(+1.02%)
Feb 28, 2017 8.060 8.060 7.701 7.821 1,180,272 -0.32(-3.92%)
Feb 27, 2017 8.100 8.220 7.940 8.140 1,227,451 -0.04(-0.49%)
Feb 24, 2017 7.980 8.299 7.900 8.180 763,616 +0.16(+1.99%)
Feb 23, 2017 8.379 8.379 7.980 8.020 946,369 -0.32(-3.83%)
Feb 22, 2017 8.459 8.499 8.260 8.339 462,497 -0.12(-1.42%)
Feb 21, 2017 8.459 8.539 8.339 8.459 940,839 +0.08(+0.95%)
Feb 17, 2017 8.379 8.379 8.379 0 +0.04(+0.48%)
Feb 16, 2017 8.659 8.659 8.260 8.339 518,746 -0.28(-3.24%)
Feb 15, 2017 8.459 8.659 8.435 8.619 409,366 +0.12(+1.41%)
Feb 14, 2017 8.459 8.619 8.419 8.499 582,496 +0.00(+0.00%)
Feb 13, 2017 8.659 8.698 8.379 8.499 424,629 -0.16(-1.84%)
Feb 10, 2017 8.619 8.738 8.459 8.659 714,105 +0.12(+1.40%)
Feb 09, 2017 8.299 8.599 8.260 8.539 1,031,272 +0.28(+3.38%)
Feb 08, 2017 7.821 8.299 7.821 8.260 981,210 +0.40(+5.08%)
Feb 07, 2017 8.020 8.100 7.821 7.861 730,509 -0.16(-1.99%)
Feb 06, 2017 8.100 8.260 7.940 8.020 651,698 -0.08(-0.99%)
Feb 03, 2017 8.120 8.260 8.020 8.100 800,328 +0.12(+1.50%)
Feb 02, 2017 7.940 8.080 7.861 7.980 620,254 -0.04(-0.50%)
Feb 01, 2017 8.161 8.260 7.900 8.020 1,109,137 -0.12(-1.47%)
Jan 31, 2017 7.900 8.220 7.781 8.140 1,335,931 +0.16(+2.00%)
Jan 30, 2017 7.940 8.060 7.821 7.980 969,381 +0.00(+0.00%)
Jan 27, 2017 8.100 8.100 7.861 7.980 1,169,153 -0.08(-0.99%)
Jan 26, 2017 8.579 8.659 8.020 8.060 2,224,019 -0.56(-6.48%)
Jan 25, 2017 8.619 8.778 8.579 8.619 597,291 +0.12(+1.41%)
Jan 24, 2017 8.539 8.619 8.379 8.499 1,115,696 +0.00(+0.00%)
Jan 23, 2017 8.579 8.659 8.379 8.499 737,822 -0.08(-0.93%)
Jan 20, 2017 9.137 9.297 8.507 8.579 1,715,731 -0.56(-6.11%)
Jan 19, 2017 9.018 9.137 8.818 9.137 1,130,947 +0.08(+0.88%)
Jan 18, 2017 9.137 9.137 8.858 9.058 873,195 -0.08(-0.87%)
Jan 17, 2017 9.018 9.417 8.818 9.137 907,682 +0.28(+3.15%)
Jan 13, 2017 8.858 8.858 8.858 0 +0.00(+0.00%)
Jan 12, 2017 8.898 8.978 8.639 8.858 828,000 -0.04(-0.45%)
Jan 11, 2017 9.018 9.058 8.778 8.898 870,644 -0.12(-1.33%)
Jan 10, 2017 8.619 9.177 8.579 9.018 1,335,693 +0.40(+4.63%)
Jan 09, 2017 8.499 8.698 8.339 8.619 1,338,688 +0.08(+0.93%)
Jan 06, 2017 8.579 8.738 8.379 8.539 1,327,550 +0.04(+0.47%)
Jan 05, 2017 8.978 8.998 8.379 8.499 3,129,776 -0.60(-6.58%)
Jan 04, 2017 9.018 9.177 8.898 9.097 1,049,883 +0.16(+1.79%)
Jan 03, 2017 8.977 9.135 8.859 8.938 989,749 +0.16(+1.79%)
Dec 30, 2016 8.780 8.780 8.780 0 -0.28(-3.04%)
Dec 29, 2016 9.253 9.450 8.938 9.056 716,711 -0.20(-2.13%)
Dec 28, 2016 9.371 9.450 9.095 9.253 599,609 -0.16(-1.67%)
Dec 27, 2016 9.450 9.568 9.332 9.410 531,400 -0.04(-0.42%)
Dec 23, 2016 9.450 9.450 9.450 0 -0.12(-1.23%)
Dec 22, 2016 9.962 9.962 9.489 9.568 828,920 -0.35(-3.57%)
Dec 21, 2016 9.962 10.12 9.765 9.922 454,110 -0.08(-0.79%)
Dec 20, 2016 10.00 10.20 9.922 10.00 480,683 +0.04(+0.40%)
Dec 19, 2016 10.00 10.16 9.883 9.962 537,086 +0.04(+0.40%)
Dec 16, 2016 9.725 10.00 9.690 9.922 1,603,617 +0.16(+1.61%)
Dec 15, 2016 9.765 10.00 9.607 9.765 772,968 +0.08(+0.81%)
Dec 14, 2016 10.00 10.00 9.588 9.686 785,481 -0.28(-2.77%)
Dec 13, 2016 9.883 10.04 9.664 9.962 953,955 +0.08(+0.80%)
Dec 12, 2016 10.24 10.28 9.686 9.883 812,901 -0.43(-4.20%)
Dec 09, 2016 10.32 10.39 10.08 10.32 1,241,012 -0.04(-0.38%)
Dec 08, 2016 10.20 10.39 10.00 10.36 888,546 +0.16(+1.54%)
Dec 07, 2016 9.883 10.24 9.769 10.20 704,640 +0.24(+2.37%)
Dec 06, 2016 9.843 10.00 9.725 9.962 727,644 +0.04(+0.40%)
Dec 05, 2016 9.686 10.00 9.607 9.922 626,288 +0.31(+3.28%)
Dec 02, 2016 9.804 9.903 9.528 9.607 573,527 -0.16(-1.61%)
Dec 01, 2016 9.883 10.08 9.607 9.765 986,330 -0.16(-1.59%)
Nov 30, 2016 9.883 10.12 9.725 9.922 775,929 +0.04(+0.40%)
Nov 29, 2016 9.922 10.12 9.804 9.883 701,813 -0.08(-0.79%)
Nov 28, 2016 10.12 10.12 9.765 9.962 867,758 -0.24(-2.32%)
Nov 25, 2016 10.24 10.24 10.08 10.20 547,841 +0.00(+0.00%)
Nov 23, 2016 10.20 10.20 10.20 0 +0.24(+2.37%)
Nov 22, 2016 9.607 10.20 9.528 9.962 2,902,249 +0.94(+10.48%)
Nov 21, 2016 9.332 9.410 8.859 9.017 2,348,068 -0.16(-1.72%)
Nov 18, 2016 9.332 9.548 9.135 9.174 1,271,106 -0.20(-2.10%)
Nov 17, 2016 9.292 9.410 9.213 9.371 639,288 +0.08(+0.85%)
Nov 16, 2016 9.135 9.568 9.056 9.292 987,965 -0.08(-0.84%)
Nov 15, 2016 9.292 9.371 8.859 9.371 925,474 +0.08(+0.85%)
Nov 14, 2016 8.938 9.410 8.898 9.292 1,087,711 +0.43(+4.89%)
Nov 11, 2016 8.702 8.938 8.524 8.859 1,106,975 +0.24(+2.74%)
Nov 10, 2016 8.347 8.820 8.308 8.623 1,395,979 +0.39(+4.78%)
Nov 09, 2016 7.678 8.308 7.639 8.229 881,502 +0.31(+3.98%)
Nov 08, 2016 7.954 7.954 7.717 7.914 347,216 +0.00(+0.00%)
Nov 07, 2016 7.717 7.993 7.717 7.914 628,846 +0.32(+4.15%)
Nov 04, 2016 7.520 7.993 7.481 7.599 846,563 +0.12(+1.58%)
Nov 03, 2016 7.639 7.757 7.402 7.481 833,643 -0.08(-1.04%)
Nov 02, 2016 7.835 7.875 7.520 7.560 648,218 -0.31(-4.00%)
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.