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 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%)
May 01, 2018 4.934 5.023 4.845 4.890 602,123 -0.04(-0.90%)
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%)
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.