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, 2018 4.934 5.023 4.801 4.934 662,194 +0.04(+0.91%)
Apr 27, 2018 5.067 5.067 4.801 4.890 790,208 -0.13(-2.65%)
Apr 26, 2018 4.979 5.067 4.979 5.023 432,658 +0.04(+0.89%)
Apr 25, 2018 4.979 5.023 4.934 4.979 330,735 +0.00(+0.00%)
Apr 24, 2018 5.023 5.090 4.912 4.979 542,623 -0.04(-0.88%)
Apr 23, 2018 4.979 5.067 4.934 5.023 668,117 +0.09(+1.80%)
Apr 20, 2018 5.023 5.112 4.934 4.934 839,232 -0.13(-2.63%)
Apr 19, 2018 4.979 5.112 4.934 5.067 789,578 +0.09(+1.79%)
Apr 18, 2018 5.067 5.134 4.801 4.979 1,141,569 -0.09(-1.75%)
Apr 17, 2018 4.979 5.156 4.956 5.067 1,226,278 +0.09(+1.79%)
Apr 16, 2018 4.890 4.979 4.823 4.979 668,053 +0.13(+2.75%)
Apr 13, 2018 4.756 4.890 4.690 4.845 1,244,127 +0.13(+2.83%)
Apr 12, 2018 4.667 4.801 4.623 4.712 697,235 +0.00(+0.00%)
Apr 11, 2018 4.801 4.845 4.623 4.712 1,416,346 -0.09(-1.85%)
Apr 10, 2018 4.712 4.801 4.623 4.801 701,713 +0.13(+2.86%)
Apr 09, 2018 4.667 4.801 4.534 4.667 819,978 +0.00(+0.00%)
Apr 06, 2018 4.490 4.667 4.490 4.667 1,089,141 +0.18(+3.96%)
Apr 05, 2018 4.578 4.645 4.467 4.490 905,397 -0.09(-1.94%)
Apr 04, 2018 4.276 4.622 4.276 4.578 1,757,491 +0.26(+6.00%)
Apr 03, 2018 4.233 4.449 4.233 4.319 1,123,165 +0.09(+2.04%)
Apr 02, 2018 4.319 4.363 4.147 4.233 1,171,716 -0.04(-1.01%)
Mar 29, 2018 4.276 4.276 4.276 0 +0.04(+1.02%)
Mar 28, 2018 4.147 4.363 4.147 4.233 1,184,449 +0.04(+1.03%)
Mar 27, 2018 4.319 4.363 4.147 4.190 865,530 -0.13(-3.00%)
Mar 26, 2018 4.233 4.363 4.147 4.319 1,013,383 +0.13(+3.09%)
Mar 23, 2018 4.319 4.384 4.190 4.190 858,381 -0.13(-3.00%)
Mar 22, 2018 4.449 4.535 4.319 4.319 2,547,872 -0.13(-2.91%)
Mar 21, 2018 4.319 4.535 4.319 4.449 1,151,682 +0.13(+3.00%)
Mar 20, 2018 4.622 4.622 4.276 4.319 1,607,951 -0.26(-5.66%)
Mar 19, 2018 4.578 4.665 4.535 4.578 1,769,567 -0.04(-0.93%)
Mar 16, 2018 4.363 4.622 4.363 4.622 4,119,253 +0.22(+4.90%)
Mar 15, 2018 4.449 4.514 4.233 4.406 2,224,662 +0.26(+6.25%)
Mar 14, 2018 4.103 4.190 4.017 4.147 1,426,348 +0.04(+1.05%)
Mar 13, 2018 4.190 4.190 4.060 4.103 674,632 -0.09(-2.06%)
Mar 12, 2018 4.103 4.190 4.017 4.190 925,872 +0.13(+3.19%)
Mar 09, 2018 4.060 4.147 3.931 4.060 861,224 +0.00(+0.00%)
Mar 08, 2018 4.233 4.233 3.974 4.060 571,739 -0.13(-3.09%)
Mar 07, 2018 4.276 4.190 1,511,748 +0.04(+1.04%)
Mar 06, 2018 4.147 4.190 4.060 4.147 1,006,059 +0.00(+0.00%)
Mar 05, 2018 4.060 4.233 4.039 4.147 1,887,026 +0.09(+2.13%)
Mar 02, 2018 3.801 4.060 3.671 4.060 1,196,919 +0.30(+8.05%)
Mar 01, 2018 3.671 3.974 3.542 3.758 2,634,036 -0.13(-3.33%)
Feb 28, 2018 3.887 3.931 3.801 3.887 1,571,834 +0.04(+1.12%)
Feb 27, 2018 3.974 4.103 3.844 3.844 2,217,698 -0.09(-2.20%)
Feb 26, 2018 4.103 4.147 3.931 3.931 866,419 -0.13(-3.19%)
Feb 23, 2018 4.017 4.147 3.931 4.060 702,712 +0.09(+2.17%)
Feb 22, 2018 3.801 4.060 3.801 3.974 962,458 +0.17(+4.55%)
Feb 21, 2018 3.887 4.016 3.801 3.801 1,100,775 -0.04(-1.12%)
Feb 20, 2018 4.017 4.103 3.844 3.844 1,313,726 -0.22(-5.32%)
Feb 16, 2018 4.060 4.060 4.060 0 +0.04(+1.08%)
Feb 15, 2018 4.060 4.103 3.887 4.017 717,461 +0.04(+1.09%)
Feb 14, 2018 3.887 4.103 3.801 3.974 1,421,236 +0.04(+1.10%)
Feb 13, 2018 4.017 4.147 3.887 3.931 1,193,561 -0.13(-3.19%)
Feb 12, 2018 4.190 4.255 4.017 4.060 991,129 -0.13(-3.09%)
Feb 09, 2018 4.190 4.319 4.017 4.190 1,115,933 +0.00(+0.00%)
Feb 08, 2018 4.319 4.363 4.082 4.190 1,179,348 -0.09(-2.02%)
Feb 07, 2018 4.060 4.406 4.037 4.276 1,404,379 +0.22(+5.32%)
Feb 06, 2018 3.844 4.183 3.801 4.060 1,490,230 +0.06(+1.62%)
Feb 05, 2018 3.974 4.060 3.931 3.995 1,149,186 -0.02(-0.54%)
Feb 02, 2018 4.103 4.168 4.017 4.017 1,024,804 -0.13(-3.13%)
Feb 01, 2018 4.017 4.190 3.801 4.147 2,006,006 +0.09(+2.13%)
Jan 31, 2018 4.190 4.233 4.060 4.060 1,127,787 -0.13(-3.09%)
Jan 30, 2018 4.276 4.319 4.112 4.190 1,207,317 -0.13(-3.00%)
Jan 29, 2018 4.276 4.298 4.190 4.319 1,335,921 +0.04(+1.01%)
Jan 26, 2018 4.363 4.449 4.168 4.276 2,592,478 -0.04(-1.00%)
Jan 25, 2018 4.449 4.492 4.276 4.319 1,825,140 -0.13(-2.91%)
Jan 24, 2018 4.665 4.665 4.449 4.449 1,710,981 -0.17(-3.74%)
Jan 23, 2018 4.665 4.708 4.578 4.622 799,889 -0.04(-0.93%)
Jan 22, 2018 4.622 4.708 4.578 4.665 2,030,943 +0.04(+0.93%)
Jan 19, 2018 4.578 4.708 4.535 4.622 689,400 +0.04(+0.94%)
Jan 18, 2018 4.622 4.686 4.578 4.578 815,456 -0.04(-0.93%)
Jan 17, 2018 4.578 4.665 4.535 4.622 953,656 +0.04(+0.94%)
Jan 16, 2018 4.708 4.708 4.493 4.578 1,287,886 -0.04(-0.93%)
Jan 12, 2018 4.622 4.622 4.622 0 -0.17(-3.60%)
Jan 11, 2018 4.578 4.859 4.535 4.794 2,223,493 +0.22(+4.72%)
Jan 10, 2018 4.535 4.643 4.427 4.578 2,245,638 +0.09(+1.92%)
Jan 09, 2018 4.751 4.751 4.276 4.492 3,808,267 -0.26(-5.45%)
Jan 08, 2018 5.010 5.010 4.708 4.751 2,532,619 -0.09(-1.79%)
Jan 05, 2018 5.054 5.097 4.665 4.838 6,954,632 -0.78(-13.85%)
Jan 04, 2018 5.701 5.723 5.615 5.615 1,741,328 +0.00(+0.00%)
Jan 03, 2018 5.868 5.911 5.615 5.615 2,341,632 -0.21(-3.62%)
Jan 02, 2018 5.742 5.868 5.700 5.826 1,274,573 +0.17(+2.98%)
Dec 29, 2017 5.657 5.657 5.657 0 +0.04(+0.75%)
Dec 28, 2017 5.615 5.700 5.573 5.615 1,058,682 -0.04(-0.75%)
Dec 27, 2017 5.742 5.784 5.615 5.657 989,393 -0.13(-2.19%)
Dec 26, 2017 5.700 5.856 5.700 5.784 802,148 +0.04(+0.74%)
Dec 22, 2017 5.784 5.784 5.700 5.742 1,434,278 -0.08(-1.45%)
Dec 21, 2017 5.868 5.868 5.784 5.826 617,547 -0.04(-0.72%)
Dec 20, 2017 5.826 5.911 5.784 5.868 1,997,375 +0.04(+0.72%)
Dec 19, 2017 5.868 5.890 5.742 5.826 1,132,690 +0.00(+0.00%)
Dec 18, 2017 5.784 5.911 5.700 5.826 1,458,768 +0.04(+0.73%)
Dec 15, 2017 5.615 5.826 5.615 5.784 3,265,690 +0.17(+3.01%)
Dec 14, 2017 5.742 5.826 5.488 5.615 2,000,775 -0.13(-2.21%)
Dec 13, 2017 5.657 5.826 5.615 5.742 1,287,819 +0.13(+2.26%)
Dec 12, 2017 5.573 5.826 5.573 5.615 2,095,892 +0.00(+0.00%)
Dec 11, 2017 5.573 5.700 5.531 5.615 1,334,830 +0.08(+1.53%)
Dec 08, 2017 5.657 5.699 5.531 5.531 1,234,594 +0.00(+0.00%)
Dec 07, 2017 5.573 5.700 5.552 1,830,772 +0.00(+0.00%)
Dec 06, 2017 5.531 5.573 5.446 5.573 1,899,433 +0.08(+1.54%)
Dec 05, 2017 5.573 5.700 5.488 5.488 2,143,688 -0.08(-1.52%)
Dec 04, 2017 5.868 5.911 5.573 5.573 4,696,514 -0.08(-1.49%)
Dec 01, 2017 5.784 5.911 5.531 5.657 6,303,053 -0.17(-2.90%)
Nov 30, 2017 5.911 5.953 5.700 5.826 4,135,749 -0.76(-11.54%)
Nov 29, 2017 6.375 6.755 6.333 6.586 2,610,459 +0.21(+3.31%)
Nov 28, 2017 6.122 6.417 6.037 6.375 2,117,871 +0.25(+4.14%)
Nov 27, 2017 6.164 6.291 6.080 6.122 532,504 -0.08(-1.36%)
Nov 24, 2017 6.206 6.291 6.122 6.206 553,056 +0.08(+1.38%)
Nov 22, 2017 6.037 6.185 6.037 6.122 798,683 +0.08(+1.40%)
Nov 21, 2017 6.122 6.164 5.974 6.037 773,379 -0.13(-2.05%)
Nov 20, 2017 6.291 6.291 5.953 6.164 1,625,701 -0.13(-2.01%)
Nov 17, 2017 5.911 6.291 5.911 6.291 3,555,876 +0.30(+4.93%)
Nov 16, 2017 5.573 6.628 5.531 5.995 7,000,408 +0.42(+7.58%)
Nov 15, 2017 5.657 5.784 5.573 5.573 1,023,278 -0.08(-1.49%)
Nov 14, 2017 5.700 5.826 5.590 5.657 1,112,324 -0.13(-2.19%)
Nov 13, 2017 5.995 6.037 5.784 5.784 949,944 -0.21(-3.52%)
Nov 10, 2017 5.953 6.164 5.953 5.995 773,968 +0.00(+0.00%)
Nov 09, 2017 5.911 6.037 5.868 5.995 634,512 +0.04(+0.71%)
Nov 08, 2017 5.911 5.995 5.911 5.953 435,953 +0.00(+0.00%)
Nov 07, 2017 5.995 6.037 5.911 5.953 871,037 -0.04(-0.70%)
Nov 06, 2017 5.953 6.080 5.868 5.995 806,792 +0.08(+1.43%)
Nov 03, 2017 5.953 6.037 5.868 5.911 716,081 -0.04(-0.71%)
Nov 02, 2017 5.953 6.058 5.868 5.953 754,604 +0.04(+0.71%)
Nov 01, 2017 5.995 6.080 5.784 5.911 975,440 +0.00(+0.00%)
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%)
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.