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 (%)
Sep 30, 2009 15.11 15.56 14.75 15.30 2,028,146 +0.30(+1.97%)
Sep 29, 2009 14.98 15.17 14.81 15.00 1,464,539 -0.04(-0.27%)
Sep 28, 2009 14.74 15.14 14.69 15.04 1,110,718 +0.34(+2.34%)
Sep 25, 2009 14.89 15.13 14.67 14.70 717,392 -0.22(-1.48%)
Sep 24, 2009 15.19 15.28 14.67 14.92 679,407 -0.25(-1.63%)
Sep 23, 2009 15.15 15.42 15.03 15.17 935,503 +0.12(+0.82%)
Sep 22, 2009 15.31 15.38 15.00 15.04 1,021,601 -0.11(-0.73%)
Sep 21, 2009 15.23 15.38 14.93 15.15 1,946,502 -0.21(-1.39%)
Sep 18, 2009 15.30 15.43 15.06 15.37 1,768,036 +0.10(+0.63%)
Sep 17, 2009 15.19 15.47 15.07 15.27 813,852 +0.03(+0.23%)
Sep 16, 2009 15.14 15.36 15.02 15.24 1,020,142 +0.16(+1.05%)
Sep 15, 2009 14.87 15.13 14.57 15.08 1,238,817 +0.21(+1.39%)
Sep 14, 2009 14.11 14.87 13.97 14.87 1,691,064 +0.71(+5.01%)
Sep 11, 2009 14.46 14.46 14.10 14.16 1,050,285 -0.30(-2.05%)
Sep 10, 2009 14.68 14.68 14.24 14.46 1,153,531 -0.06(-0.43%)
Sep 09, 2009 14.26 14.69 14.15 14.52 1,924,323 +0.33(+2.33%)
Sep 08, 2009 14.16 14.34 14.01 14.19 1,503,555 +0.15(+1.08%)
Sep 04, 2009 13.76 14.23 13.67 14.04 1,364,788 +0.00(+0.00%)
Sep 03, 2009 13.78 14.07 13.45 14.04 1,200,841 +0.43(+3.14%)
Sep 02, 2009 13.85 14.07 13.57 13.61 1,409,273 -0.34(-2.42%)
Sep 01, 2009 14.27 14.33 13.85 13.95 1,446,493 -0.30(-2.08%)
Aug 31, 2009 14.25 14.36 14.03 14.25 1,287,779 -0.14(-0.96%)
Aug 28, 2009 14.34 14.55 14.25 14.38 1,231,707 +0.11(+0.77%)
Aug 27, 2009 14.49 14.76 14.22 14.27 1,214,999 -0.29(-1.99%)
Aug 26, 2009 14.33 14.87 14.19 14.56 1,606,113 +0.26(+1.83%)
Aug 25, 2009 14.26 14.60 14.18 14.30 1,306,162 +0.03(+0.19%)
Aug 24, 2009 14.56 14.64 14.24 14.27 1,162,768 -0.22(-1.52%)
Aug 21, 2009 14.07 14.54 14.07 14.49 1,830,229 +0.54(+3.90%)
Aug 20, 2009 14.82 14.96 13.67 13.95 4,166,909 -0.48(-3.29%)
Aug 19, 2009 13.58 14.64 13.49 14.42 3,301,225 +0.69(+5.01%)
Aug 18, 2009 13.81 14.01 13.60 13.74 1,791,168 -0.18(-1.29%)
Aug 17, 2009 13.92 14.26 13.64 13.92 2,867,994 -0.45(-3.16%)
Aug 14, 2009 15.00 15.00 14.00 14.37 3,553,390 -1.45(-9.18%)
Aug 13, 2009 15.68 15.86 15.11 15.82 1,141,077 +0.14(+0.88%)
Aug 12, 2009 16.14 16.45 15.49 15.68 1,460,379 -0.32(-2.02%)
Aug 11, 2009 17.40 17.40 15.98 16.01 2,216,487 -1.21(-7.04%)
Aug 10, 2009 16.52 19.82 16.52 17.22 5,508,782 +0.67(+4.04%)
Aug 07, 2009 16.18 16.64 16.07 16.55 894,993 +0.72(+4.52%)
Aug 06, 2009 15.91 16.28 15.59 15.84 706,583 +0.06(+0.35%)
Aug 05, 2009 16.06 16.06 15.64 15.78 537,279 -0.18(-1.12%)
Aug 04, 2009 15.85 16.26 15.82 15.96 488,414 +0.02(+0.13%)
Aug 03, 2009 15.95 16.15 15.73 15.94 750,141 +0.08(+0.52%)
Jul 31, 2009 16.00 16.18 15.81 15.86 623,151 -0.12(-0.78%)
Jul 30, 2009 15.87 16.48 15.77 15.98 835,211 +0.36(+2.34%)
Jul 29, 2009 15.64 16.06 15.36 15.62 639,407 -0.15(-0.96%)
Jul 28, 2009 15.73 15.86 15.48 15.77 656,977 -0.10(-0.61%)
Jul 27, 2009 16.01 16.01 15.68 15.86 526,004 -0.19(-1.20%)
Jul 24, 2009 16.11 16.35 15.74 16.06 447,307 -0.12(-0.72%)
Jul 23, 2009 15.13 16.36 15.00 16.17 2,000,656 +1.03(+6.77%)
Jul 22, 2009 14.80 15.34 14.80 15.15 614,229 +0.36(+2.47%)
Jul 21, 2009 15.66 15.66 14.69 14.78 1,120,482 -0.44(-2.89%)
Jul 20, 2009 14.88 15.26 14.74 15.22 1,012,874 +0.44(+2.98%)
Jul 17, 2009 14.92 15.04 14.71 14.78 1,323,533 -0.15(-1.01%)
Jul 16, 2009 14.77 15.00 14.42 14.93 1,329,052 +0.16(+1.07%)
Jul 15, 2009 14.68 15.05 14.42 14.78 2,255,512 +0.32(+2.24%)
Jul 14, 2009 13.92 14.55 13.69 14.45 3,028,311 +0.56(+4.01%)
Jul 13, 2009 13.42 13.96 13.16 13.89 1,868,749 +0.42(+3.12%)
Jul 10, 2009 13.51 13.78 13.36 13.47 1,630,675 -0.07(-0.51%)
Jul 09, 2009 13.80 13.89 13.43 13.54 1,232,141 -0.23(-1.65%)
Jul 08, 2009 13.55 13.81 13.32 13.77 1,489,656 +0.33(+2.46%)
Jul 07, 2009 13.74 13.76 13.41 13.44 1,004,633 -0.33(-2.40%)
Jul 06, 2009 13.54 13.95 13.36 13.77 1,088,475 +0.19(+1.42%)
Jul 02, 2009 14.28 14.28 13.53 13.58 868,791 -0.90(-6.18%)
Jul 01, 2009 14.38 14.83 14.27 14.47 1,314,404 +0.27(+1.89%)
Jun 30, 2009 14.32 14.59 14.06 14.20 1,237,480 -0.19(-1.29%)
Jun 29, 2009 14.25 14.52 14.05 14.39 1,228,423 +0.18(+1.26%)
Jun 26, 2009 14.14 14.42 13.96 14.21 1,587,016 +0.03(+0.19%)
Jun 25, 2009 14.16 14.31 14.01 14.18 884,696 +0.27(+1.93%)
Jun 24, 2009 13.95 14.16 13.62 13.92 1,970,569 +0.07(+0.50%)
Jun 23, 2009 14.30 14.31 13.75 13.85 1,212,662 -0.43(-2.99%)
Jun 22, 2009 14.59 14.69 14.26 14.27 2,051,131 -0.51(-3.45%)
Jun 19, 2009 15.27 15.37 14.76 14.78 1,542,341 -0.39(-2.59%)
Jun 18, 2009 15.22 15.42 14.87 15.18 878,768 -0.11(-0.72%)
Jun 17, 2009 15.09 15.54 14.68 15.29 1,358,317 +0.13(+0.86%)
Jun 16, 2009 15.53 15.67 15.04 15.15 1,014,223 -0.41(-2.61%)
Jun 15, 2009 15.85 15.86 15.42 15.56 1,269,223 -0.50(-3.09%)
Jun 12, 2009 15.77 16.13 15.51 16.06 1,098,771 +0.22(+1.39%)
Jun 11, 2009 16.76 16.76 15.79 15.84 1,761,332 -0.41(-2.54%)
Jun 10, 2009 16.97 17.05 16.21 16.25 1,841,174 -0.67(-3.99%)
Jun 09, 2009 16.84 17.16 16.74 16.92 1,366,137 +0.13(+0.78%)
Jun 08, 2009 16.82 16.91 16.55 16.79 1,742,110 -0.21(-1.25%)
Jun 05, 2009 17.48 17.70 16.86 17.01 2,022,720 -0.37(-2.14%)
Jun 04, 2009 17.92 18.16 17.23 17.38 2,041,184 -0.52(-2.92%)
Jun 03, 2009 18.03 18.56 17.63 17.90 2,025,894 -0.54(-2.90%)
Jun 02, 2009 18.03 18.56 17.94 18.44 1,737,546 +0.43(+2.36%)
Jun 01, 2009 17.20 18.14 17.20 18.01 996,946 +1.00(+5.87%)
May 29, 2009 17.20 17.28 16.71 17.01 1,199,563 +0.01(+0.04%)
May 28, 2009 17.71 17.90 16.75 17.01 1,795,531 -0.50(-2.83%)
May 27, 2009 17.90 18.32 17.45 17.50 2,122,667 -0.52(-2.90%)
May 26, 2009 17.25 18.23 17.07 18.03 2,574,646 +0.73(+4.22%)
May 22, 2009 17.07 17.66 17.01 17.30 1,917,353 +0.36(+2.11%)
May 21, 2009 17.54 17.83 16.50 16.94 4,329,145 +0.49(+2.97%)
May 20, 2009 16.64 17.23 16.21 16.45 1,827,917 +0.05(+0.29%)
May 19, 2009 16.13 16.67 15.82 16.40 1,647,302 +0.27(+1.66%)
May 18, 2009 15.53 16.16 15.48 16.13 1,208,603 +0.70(+4.50%)
May 15, 2009 15.35 16.01 15.13 15.44 1,292,591 +0.13(+0.86%)
May 14, 2009 15.30 15.78 15.02 15.31 1,166,676 +0.09(+0.59%)
May 13, 2009 15.82 15.85 15.13 15.22 1,335,488 -1.01(-6.20%)
May 12, 2009 16.36 16.57 15.60 16.22 1,173,384 -0.08(-0.46%)
May 11, 2009 16.51 16.60 15.95 16.30 913,010 -0.47(-2.79%)
May 08, 2009 16.86 17.32 16.36 16.77 1,025,653 +0.01(+0.08%)
May 07, 2009 17.59 17.83 16.56 16.75 1,436,765 -0.52(-3.03%)
May 06, 2009 18.25 18.26 16.86 17.28 1,527,561 -0.61(-3.43%)
May 05, 2009 18.25 18.31 17.56 17.89 1,213,009 -0.50(-2.70%)
May 04, 2009 17.82 18.54 17.64 18.38 1,427,387 +0.76(+4.34%)
May 01, 2009 18.10 18.15 17.26 17.62 1,844,642 -0.36(-2.03%)
Apr 30, 2009 17.84 18.15 17.48 17.98 1,405,159 +0.21(+1.16%)
Apr 29, 2009 18.01 18.41 17.61 17.78 1,182,167 -0.18(-1.00%)
Apr 28, 2009 17.56 18.27 17.47 17.96 875,166 +0.25(+1.40%)
Apr 27, 2009 17.71 18.21 17.41 17.71 947,277 -0.28(-1.57%)
Apr 24, 2009 17.35 18.22 17.16 17.99 1,545,805 +0.66(+3.81%)
Apr 23, 2009 17.12 17.70 16.40 17.33 2,345,972 +0.10(+0.60%)
Apr 22, 2009 15.99 17.50 15.87 17.23 2,939,959 +1.04(+6.42%)
Apr 21, 2009 15.72 16.24 15.57 16.19 1,411,535 +0.25(+1.60%)
Apr 20, 2009 16.04 16.10 15.65 15.93 1,540,315 -0.41(-2.49%)
Apr 17, 2009 15.85 16.44 15.54 16.34 1,314,783 +0.54(+3.44%)
Apr 16, 2009 15.00 15.87 15.00 15.79 981,780 +0.71(+4.70%)
Apr 15, 2009 15.06 15.46 14.79 15.09 1,043,693 -0.03(-0.18%)
Apr 14, 2009 15.64 15.64 15.01 15.11 1,099,063 -0.62(-3.94%)
Apr 13, 2009 15.84 15.95 15.49 15.73 1,168,531 -0.19(-1.21%)
Apr 09, 2009 15.54 16.01 15.44 15.93 1,469,904 +0.47(+3.03%)
Apr 08, 2009 15.45 15.90 15.30 15.46 1,293,750 +0.23(+1.54%)
Apr 07, 2009 15.71 15.80 15.14 15.22 1,061,373 -0.65(-4.08%)
Apr 06, 2009 15.85 15.97 15.59 15.87 1,159,426 -0.08(-0.52%)
Apr 03, 2009 15.51 16.06 15.29 15.95 1,885,410 +0.53(+3.44%)
Apr 02, 2009 15.29 15.62 15.07 15.42 2,813,457 +0.48(+3.23%)
Apr 01, 2009 14.36 15.16 14.21 14.94 1,991,951 +0.22(+1.50%)
Mar 31, 2009 14.80 15.02 14.50 14.72 1,545,110 -0.15(-1.02%)
Mar 30, 2009 14.96 15.13 14.62 14.87 1,850,272 -1.27(-7.89%)
Mar 26, 2009 15.79 16.35 15.59 16.15 2,291,269 +0.70(+4.55%)
Mar 25, 2009 15.62 16.21 14.82 15.44 2,400,942 -0.40(-2.52%)
Mar 24, 2009 15.53 16.43 15.51 15.84 2,166,241 +0.25(+1.63%)
Mar 23, 2009 15.34 15.64 15.22 15.59 1,639,373 +0.78(+5.25%)
Mar 20, 2009 15.15 15.47 14.27 14.81 2,966,015 -0.54(-3.54%)
Mar 19, 2009 14.58 15.91 14.37 15.35 4,497,759 +0.89(+6.14%)
Mar 18, 2009 13.70 14.86 13.36 14.47 2,166,283 +0.73(+5.31%)
Mar 17, 2009 12.89 13.77 12.80 13.74 1,451,435 +0.67(+5.17%)
Mar 16, 2009 13.07 13.65 12.97 13.06 1,328,701 +0.10(+0.80%)
Mar 13, 2009 12.72 13.03 12.54 12.96 0 +0.28(+2.23%)
Mar 12, 2009 12.01 12.77 11.97 12.68 993,228 +0.45(+3.72%)
Mar 11, 2009 11.99 12.37 11.85 12.22 820,460 +0.46(+3.92%)
Mar 10, 2009 11.11 11.95 11.07 11.76 1,029,380 +0.80(+7.29%)
Mar 09, 2009 10.64 11.30 10.62 10.96 1,009,515 +0.08(+0.70%)
Mar 06, 2009 10.99 11.34 10.52 10.89 0 -0.25(-2.29%)
Mar 05, 2009 11.53 11.53 10.91 11.14 2,083,030 -0.36(-3.11%)
Mar 04, 2009 11.54 11.71 11.29 11.50 1,331,582 -0.25(-2.11%)
Mar 02, 2009 12.08 12.46 11.71 11.75 1,943,992 -0.61(-4.91%)
Feb 27, 2009 11.88 12.70 11.88 12.35 0 +0.12(+1.01%)
Feb 26, 2009 12.14 12.52 12.10 12.23 1,989,875 +0.17(+1.37%)
Feb 25, 2009 11.73 12.33 11.53 12.06 1,432,967 +0.27(+2.28%)
Feb 24, 2009 11.41 11.94 11.11 11.79 1,208,007 +0.47(+4.13%)
Feb 23, 2009 11.77 11.95 11.28 11.33 1,595,352 -0.28(-2.43%)
Feb 20, 2009 11.10 11.69 11.10 11.61 0 +0.14(+1.26%)
Feb 19, 2009 11.49 11.90 11.43 11.46 1,472,633 -0.08(-0.72%)
Feb 18, 2009 11.62 11.99 11.31 11.55 1,337,515 -0.01(-0.06%)
Feb 17, 2009 11.57 11.73 11.14 11.55 1,500,874 -0.32(-2.67%)
Feb 13, 2009 12.05 12.15 11.70 11.87 862,728 -0.27(-2.21%)
Feb 12, 2009 11.93 12.26 11.34 12.14 1,762,153 -0.11(-0.90%)
Feb 11, 2009 12.10 12.30 12.01 12.25 2,118,101 +0.20(+1.66%)
Feb 10, 2009 11.97 12.30 11.82 12.05 2,079,053 +0.01(+0.06%)
Feb 09, 2009 11.92 12.18 11.60 12.04 1,015,381 +0.07(+0.58%)
Feb 06, 2009 11.41 12.39 11.41 11.97 0 +0.54(+4.70%)
Feb 05, 2009 10.82 11.50 10.67 11.44 1,079,333 +0.64(+5.93%)
Feb 04, 2009 11.35 11.35 10.69 10.80 1,126,983 -0.50(-4.45%)
Feb 03, 2009 11.22 11.36 10.69 11.30 1,562,886 +0.16(+1.42%)
Feb 02, 2009 11.20 11.37 10.98 11.14 1,184,678 -0.17(-1.46%)
Jan 30, 2009 12.09 12.11 11.23 11.31 0 -0.67(-5.58%)
Jan 29, 2009 12.53 12.59 11.94 11.97 827,237 -0.62(-4.92%)
Jan 28, 2009 12.62 12.77 12.40 12.59 682,219 +0.24(+1.95%)
Jan 27, 2009 12.42 12.63 12.23 12.35 1,044,119 -0.06(-0.44%)
Jan 26, 2009 12.40 12.60 12.21 12.41 1,118,269 +0.08(+0.61%)
Jan 23, 2009 11.93 12.50 11.88 12.33 0 +0.06(+0.45%)
Jan 22, 2009 12.24 12.57 11.93 12.28 1,182,536 -0.10(-0.83%)
Jan 21, 2009 11.92 12.43 11.73 12.38 1,732,409 +0.60(+5.09%)
Jan 20, 2009 12.21 12.21 11.69 11.78 1,357,662 -0.53(-4.31%)
Jan 16, 2009 12.13 12.57 11.95 12.31 0 +0.48(+4.01%)
Jan 15, 2009 11.81 12.09 11.53 11.84 1,818,931 -0.02(-0.17%)
Jan 14, 2009 12.23 12.46 11.84 11.86 1,471,755 -0.64(-5.12%)
Jan 13, 2009 12.55 12.84 12.10 12.50 1,161,376 -0.08(-0.60%)
Jan 12, 2009 12.94 13.03 12.21 12.57 2,244,940 -0.52(-4.00%)
Jan 09, 2009 13.46 13.77 12.83 13.10 3,514,837 -0.21(-1.60%)
Jan 08, 2009 12.46 13.45 11.27 13.31 3,275,420 +1.48(+12.52%)
Jan 07, 2009 12.14 12.35 11.56 11.83 2,895,965 -0.56(-4.56%)
Jan 06, 2009 10.78 12.50 10.78 12.39 1,993,294 +0.43(+3.57%)
Jan 05, 2009 11.10 12.24 11.08 11.97 2,463,311 +1.42(+13.45%)
Jan 02, 2009 10.42 10.60 10.20 10.55 0 +0.22(+2.13%)
Jan 01, 2009 9.557 10.46 9.481 10.33 0 +0.00(+0.00%)
Dec 31, 2008 9.557 10.46 9.481 10.33 2,217,835 +0.72(+7.53%)
Dec 30, 2008 9.288 9.646 9.171 9.605 879,306 +0.38(+4.10%)
Dec 29, 2008 9.330 9.350 9.056 9.226 1,634,538 -0.10(-1.03%)
Dec 26, 2008 9.392 9.460 9.275 9.323 0 -0.08(-0.81%)
Dec 24, 2008 9.343 9.481 9.268 9.399 856,458 +0.08(+0.89%)
Dec 23, 2008 9.213 9.405 8.703 9.316 3,300,842 +0.14(+1.58%)
Dec 22, 2008 10.11 10.11 8.799 9.171 2,793,711 -0.84(-8.39%)
Dec 19, 2008 10.14 10.33 9.626 10.01 2,611,838 -0.05(-0.48%)
Dec 18, 2008 10.62 10.62 9.922 10.06 1,746,337 -0.52(-4.88%)
Dec 17, 2008 10.63 10.85 10.45 10.58 1,829,218 -0.17(-1.54%)
Dec 16, 2008 10.44 10.78 10.26 10.74 1,757,645 +0.41(+3.93%)
Dec 15, 2008 10.98 11.02 10.03 10.33 1,555,915 -0.65(-5.89%)
Dec 12, 2008 10.27 11.11 10.27 10.98 0 +0.48(+4.59%)
Dec 11, 2008 11.57 11.58 10.26 10.50 1,032,394 -1.10(-9.50%)
Dec 10, 2008 11.18 11.93 11.13 11.60 964,312 +0.53(+4.79%)
Dec 09, 2008 11.24 11.59 10.91 11.07 1,329,048 -0.28(-2.49%)
Dec 08, 2008 11.72 12.00 11.02 11.35 2,147,063 -0.19(-1.61%)
Dec 05, 2008 11.06 11.65 10.94 11.54 0 +0.38(+3.39%)
Dec 04, 2008 10.72 11.64 10.70 11.16 1,489,850 +0.34(+3.18%)
Dec 03, 2008 10.59 10.91 10.10 10.82 1,460,900 +0.26(+2.48%)
Dec 02, 2008 10.40 10.64 10.30 10.56 1,699,623 +0.23(+2.20%)
Dec 01, 2008 10.44 10.80 9.819 10.33 2,139,038 -0.54(-4.94%)
Nov 28, 2008 11.41 11.42 10.83 10.87 419,384 -0.58(-5.05%)
Nov 26, 2008 11.06 11.94 10.79 11.44 1,250,557 +0.23(+2.03%)
Nov 25, 2008 10.34 11.22 10.21 11.22 2,054,040 +1.01(+9.84%)
Nov 24, 2008 9.054 10.31 8.889 10.21 1,798,446 +0.94(+10.18%)
Nov 21, 2008 8.799 9.412 8.497 9.268 2,406,184 +0.83(+9.88%)
Nov 20, 2008 8.813 8.813 7.416 8.435 3,200,118 -0.59(-6.49%)
Nov 19, 2008 9.812 9.894 9.013 9.020 1,580,172 -0.76(-7.75%)
Nov 18, 2008 10.35 10.35 9.426 9.777 996,738 -0.60(-5.77%)
Nov 17, 2008 10.73 10.91 10.33 10.38 1,084,358 -0.47(-4.32%)
Nov 14, 2008 11.74 12.03 10.56 10.84 0 -1.07(-8.96%)
Nov 13, 2008 11.02 11.96 10.05 11.91 1,574,372 +0.93(+8.46%)
Nov 12, 2008 11.57 11.86 10.77 10.98 1,325,337 -0.83(-7.05%)
Nov 11, 2008 11.93 12.23 11.46 11.82 634,710 -0.28(-2.28%)
Nov 10, 2008 13.32 13.76 11.90 12.09 881,630 -0.64(-5.03%)
Nov 07, 2008 12.67 13.02 12.52 12.73 0 +0.14(+1.09%)
Nov 06, 2008 12.13 12.79 12.10 12.59 1,192,595 +0.37(+3.04%)
Nov 05, 2008 12.69 13.10 12.05 12.22 1,776,839 -0.84(-6.43%)
Nov 04, 2008 12.64 13.11 12.31 13.06 742,457 +0.74(+5.98%)
Nov 03, 2008 13.00 13.14 11.99 12.32 1,683,929 -0.67(-5.19%)
Oct 31, 2008 13.17 13.28 12.70 13.00 0 -0.16(-1.20%)
Oct 30, 2008 13.00 13.45 12.74 13.16 617,692 +0.45(+3.58%)
Oct 29, 2008 12.57 13.16 12.17 12.70 710,904 -0.04(-0.32%)
Oct 28, 2008 11.92 12.74 11.48 12.74 531,258 +1.05(+8.95%)
Oct 27, 2008 12.18 12.72 11.70 11.70 701,622 -0.42(-3.47%)
Oct 24, 2008 11.36 12.25 11.13 12.12 0 +0.13(+1.09%)
Oct 23, 2008 12.56 12.61 11.75 11.99 1,029,986 -0.50(-4.02%)
Oct 22, 2008 13.08 13.24 12.07 12.49 985,008 -0.92(-6.83%)
Oct 21, 2008 13.91 14.25 13.39 13.41 634,443 -0.77(-5.44%)
Oct 20, 2008 14.75 14.75 13.81 14.18 634,519 -0.37(-2.51%)
Oct 17, 2008 13.82 14.98 13.78 14.54 0 +0.26(+1.83%)
Oct 16, 2008 14.05 14.38 13.08 14.28 1,254,690 +0.22(+1.57%)
Oct 15, 2008 15.43 15.64 14.06 14.06 1,006,251 -1.56(-9.96%)
Oct 14, 2008 16.77 19.38 15.26 15.62 815,960 -0.48(-2.95%)
Oct 13, 2008 17.53 17.53 14.67 16.09 1,593,172 -0.41(-2.46%)
Oct 10, 2008 15.29 18.34 14.16 16.50 0 +0.27(+1.65%)
Oct 09, 2008 19.29 19.48 15.76 16.23 1,085,421 -0.66(-3.91%)
Oct 08, 2008 16.19 17.35 16.19 16.89 1,500,800 +0.08(+0.49%)
Oct 07, 2008 18.54 18.62 16.57 16.81 1,373,005 -1.48(-8.10%)
Oct 06, 2008 18.29 18.49 17.40 18.29 2,061,135 -0.06(-0.30%)
Oct 03, 2008 18.14 19.11 17.98 18.34 0 +0.52(+2.90%)
Oct 02, 2008 17.92 18.46 17.49 17.83 1,253,894 -0.25(-1.37%)
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.