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, 2010 11.65 11.92 11.57 11.65 3,030 -0.16(-1.38%)
Sep 29, 2010 11.78 11.85 11.64 11.81 529,576 -0.04(-0.30%)
Sep 28, 2010 11.84 12.07 11.42 11.85 1,252,162 +0.03(+0.24%)
Sep 27, 2010 12.34 12.34 11.75 11.82 770,026 -0.40(-3.24%)
Sep 24, 2010 12.39 12.51 12.17 12.21 765,366 +0.04(+0.29%)
Sep 23, 2010 12.13 12.56 11.97 12.18 2,078 -0.10(-0.82%)
Sep 22, 2010 12.63 12.87 12.03 12.28 1,110,816 -0.45(-3.50%)
Sep 21, 2010 11.64 12.87 11.60 12.72 2,044,824 +1.09(+9.39%)
Sep 20, 2010 11.48 11.67 11.43 11.63 1,050,056 +0.22(+1.95%)
Sep 17, 2010 11.41 11.80 11.28 11.41 5,676,104 -0.01(-0.13%)
Sep 15, 2010 11.13 11.47 10.99 11.42 1,062,814 +0.02(+0.19%)
Sep 14, 2010 11.24 11.54 11.24 11.40 1,419,991 +0.16(+1.41%)
Sep 13, 2010 11.13 11.37 11.05 11.24 1,166,298 +0.30(+2.76%)
Sep 10, 2010 11.15 11.28 10.85 10.94 780,239 -0.12(-1.10%)
Sep 09, 2010 11.24 11.39 10.92 11.06 668,090 +0.02(+0.19%)
Sep 08, 2010 11.29 11.67 11.01 11.04 892,615 -0.18(-1.60%)
Sep 07, 2010 11.44 11.49 11.18 11.22 1,691 -0.35(-3.04%)
Sep 03, 2010 11.66 11.93 11.52 11.57 1,168,935 +0.18(+1.62%)
Sep 02, 2010 11.59 11.67 10.95 11.39 853 +0.33(+3.01%)
Sep 01, 2010 10.95 11.20 10.87 11.06 1,282,949 +0.30(+2.83%)
Aug 31, 2010 10.72 10.92 10.56 10.75 6,220 +0.10(+0.93%)
Aug 30, 2010 10.91 11.04 10.59 10.65 1,195,541 -0.35(-3.21%)
Aug 27, 2010 11.01 11.05 10.58 11.01 745,118 +0.40(+3.73%)
Aug 26, 2010 10.89 11.05 10.51 10.61 1,203 -0.21(-1.90%)
Aug 25, 2010 10.21 11.09 10.07 10.82 1,191 +0.45(+4.30%)
Aug 24, 2010 10.22 10.53 9.981 10.37 6,252 -0.24(-2.27%)
Aug 23, 2010 11.04 11.20 10.61 10.61 1,113,068 -0.37(-3.41%)
Aug 20, 2010 10.73 11.01 10.67 10.99 941,617 +0.23(+2.17%)
Aug 19, 2010 11.06 11.84 10.65 10.75 1,799 -0.43(-3.86%)
Aug 18, 2010 11.06 11.33 10.90 11.18 18,742 +0.33(+3.00%)
Aug 17, 2010 10.79 11.21 10.69 10.86 17,006 +0.21(+1.93%)
Aug 16, 2010 10.14 10.66 9.974 10.65 1,009,270 +0.42(+4.15%)
Aug 13, 2010 10.23 10.61 10.22 10.23 1,005,767 -0.42(-3.98%)
Aug 12, 2010 10.24 10.75 10.24 10.65 2,715,434 +0.41(+4.01%)
Aug 11, 2010 10.35 10.65 10.24 10.24 6,286 -0.35(-3.34%)
Aug 10, 2010 10.53 10.77 10.31 10.60 2,223 -0.12(-1.12%)
Aug 09, 2010 10.71 10.96 10.57 10.72 927,828 +0.03(+0.26%)
Aug 06, 2010 10.69 10.74 10.20 10.69 1,592,817 +0.06(+0.60%)
Aug 05, 2010 11.02 11.02 10.38 10.62 2,296,029 -0.21(-1.89%)
Aug 04, 2010 11.30 11.35 10.70 10.83 10,602 +1.75(+19.24%)
Aug 03, 2010 9.769 9.769 8.984 9.083 299,671 -0.69(-7.09%)
Aug 02, 2010 9.450 9.903 9.203 9.776 1,373,821 +0.60(+6.55%)
Jul 30, 2010 9.175 9.274 8.969 9.175 718,760 -0.04(-0.46%)
Jul 29, 2010 9.210 9.281 8.807 9.217 882,202 +0.13(+1.40%)
Jul 28, 2010 9.090 9.316 9.033 9.090 1,931 -0.08(-0.93%)
Jul 27, 2010 9.479 9.578 9.153 9.175 1,055,928 -0.02(-0.23%)
Jul 26, 2010 8.899 9.210 8.715 9.196 945,202 +0.27(+3.01%)
Jul 23, 2010 8.771 8.927 8.602 8.927 881,850 +0.13(+1.53%)
Jul 22, 2010 8.609 8.863 8.566 8.793 1,392,004 +0.34(+4.02%)
Jul 21, 2010 8.877 8.927 8.425 8.453 1,074,246 -0.36(-4.09%)
Jul 20, 2010 8.467 8.828 8.411 8.814 1,314,866 +0.22(+2.55%)
Jul 19, 2010 8.609 8.856 8.495 8.595 1,008,036 -0.08(-0.98%)
Jul 16, 2010 8.679 9.344 8.644 8.679 1,301,426 -0.70(-7.47%)
Jul 15, 2010 9.316 9.458 9.026 9.380 1,050,697 +0.10(+1.07%)
Jul 14, 2010 9.168 9.429 9.019 9.281 141 +0.14(+1.55%)
Jul 13, 2010 9.139 9.408 8.955 9.139 4,721 +0.06(+0.62%)
Jul 12, 2010 9.351 9.486 8.927 9.083 919,035 -0.31(-3.31%)
Jul 09, 2010 9.394 9.401 8.913 9.394 883,250 +0.38(+4.24%)
Jul 08, 2010 9.012 9.111 8.814 9.012 1,312,299 +0.16(+1.76%)
Jul 07, 2010 8.856 9.196 8.595 8.856 2,231,413 +0.08(+0.89%)
Jul 06, 2010 8.778 9.861 8.679 8.778 3,472 -0.37(-4.10%)
Jul 02, 2010 9.153 9.542 8.977 9.153 1,191,679 -0.25(-2.63%)
Jul 01, 2010 9.097 9.528 8.722 9.401 1,986,171 +0.28(+3.02%)
Jun 30, 2010 9.125 9.924 9.054 9.125 5,606 -0.26(-2.79%)
Jun 29, 2010 10.61 10.61 9.373 9.387 890 -2.24(-19.23%)
Jun 25, 2010 11.62 11.64 10.93 11.62 4,696,161 +0.35(+3.07%)
Jun 24, 2010 11.56 11.67 10.89 11.28 1,053,148 -0.35(-2.98%)
Jun 23, 2010 11.44 11.81 11.01 11.62 1,193,706 +0.18(+1.61%)
Jun 22, 2010 11.70 12.03 11.36 11.44 1,349,749 -0.25(-2.18%)
Jun 21, 2010 12.27 12.34 11.63 11.69 1,452,008 -0.38(-3.16%)
Jun 18, 2010 12.07 12.39 11.94 12.07 1,667,729 -0.20(-1.61%)
Jun 17, 2010 12.69 12.69 11.76 12.27 1,824,486 -0.25(-1.98%)
Jun 16, 2010 13.06 13.19 12.49 12.52 776,880 -0.62(-4.68%)
Jun 15, 2010 12.88 13.28 12.50 13.14 498,465 +0.37(+2.94%)
Jun 14, 2010 12.93 13.07 12.68 12.76 555,046 +0.04(+0.33%)
Jun 11, 2010 12.00 12.97 12.00 12.72 539,257 +0.33(+2.68%)
Jun 10, 2010 12.24 12.56 12.13 12.39 574,879 +0.39(+3.24%)
Jun 09, 2010 12.36 12.56 11.60 12.00 981,643 -0.14(-1.17%)
Jun 08, 2010 12.30 12.49 11.75 12.14 1,225,098 -0.09(-0.74%)
Jun 07, 2010 12.47 12.70 12.20 12.23 1,059,523 -0.23(-1.85%)
Jun 04, 2010 12.46 12.74 12.24 12.46 1,037,446 -0.47(-3.61%)
Jun 03, 2010 13.13 13.55 12.69 12.93 858,422 +0.05(+0.38%)
Jun 02, 2010 12.95 13.09 12.57 12.88 777 +0.05(+0.38%)
Jun 01, 2010 13.94 13.94 12.81 12.83 973,340 -1.28(-9.05%)
May 28, 2010 14.10 14.26 13.90 14.10 588,828 -0.10(-0.74%)
May 27, 2010 13.64 14.22 13.60 14.21 774,908 +0.92(+6.93%)
May 26, 2010 13.53 14.20 13.21 13.29 1,101,400 -0.16(-1.19%)
May 25, 2010 12.77 13.50 12.48 13.45 286 +0.30(+2.28%)
May 24, 2010 13.41 13.53 13.11 13.15 562,279 -0.29(-2.18%)
May 21, 2010 12.74 13.60 12.73 13.44 1,103,121 +0.49(+3.77%)
May 20, 2010 12.98 13.55 12.92 12.95 1,370,373 -0.83(-6.02%)
May 19, 2010 13.59 13.98 13.15 13.78 1,081,807 +0.19(+1.39%)
May 18, 2010 14.20 14.53 13.60 13.60 258 -0.38(-2.74%)
May 17, 2010 13.51 14.01 13.07 13.98 1,042,557 +0.43(+3.14%)
May 14, 2010 13.55 13.85 12.97 13.55 1,655,255 -0.40(-2.85%)
May 13, 2010 14.96 14.96 13.78 13.95 1,214,384 -1.02(-6.84%)
May 12, 2010 14.77 15.09 14.38 14.98 628,756 +0.22(+1.51%)
May 11, 2010 14.55 14.85 14.52 14.75 720,401 +0.11(+0.76%)
May 10, 2010 14.22 14.65 14.17 14.64 945,827 +0.82(+5.90%)
May 07, 2010 13.99 14.32 13.39 13.83 1,552,667 -0.12(-0.85%)
May 06, 2010 13.94 14.94 13.11 13.94 430 -0.11(-0.79%)
May 05, 2010 14.43 15.02 13.97 14.06 1,365,810 -0.12(-0.84%)
May 04, 2010 15.59 15.59 13.99 14.17 1,562,266 -1.58(-10.04%)
May 03, 2010 15.44 16.18 15.28 15.76 1,055,157 +0.39(+2.54%)
Apr 30, 2010 16.25 16.29 15.05 15.37 1,657,779 -0.82(-5.08%)
Apr 29, 2010 15.50 16.28 15.35 16.19 1,741,492 +0.83(+5.40%)
Apr 28, 2010 15.92 16.08 15.30 15.36 666,079 -0.47(-2.95%)
Apr 27, 2010 16.88 16.88 15.76 15.83 923,830 -1.00(-5.97%)
Apr 26, 2010 16.69 17.06 16.45 16.83 1,052,406 +0.08(+0.46%)
Apr 23, 2010 16.25 16.78 15.92 16.75 766,586 +0.56(+3.49%)
Apr 22, 2010 16.00 16.38 15.87 16.19 956,546 +0.15(+0.96%)
Apr 21, 2010 15.62 16.09 15.42 16.04 797,006 +0.47(+3.00%)
Apr 20, 2010 15.56 15.79 15.45 15.57 425,453 +0.13(+0.86%)
Apr 19, 2010 15.70 15.96 15.10 15.44 1,039,641 -0.36(-2.29%)
Apr 16, 2010 15.87 15.95 15.59 15.80 1,086,529 -0.13(-0.79%)
Apr 15, 2010 16.29 16.29 15.86 15.92 779,008 -0.37(-2.27%)
Apr 14, 2010 15.51 16.38 15.24 16.29 2,502,347 +0.96(+6.28%)
Apr 13, 2010 15.51 15.67 15.28 15.33 888,915 -0.18(-1.17%)
Apr 12, 2010 15.97 16.14 15.48 15.51 845,651 -0.36(-2.28%)
Apr 09, 2010 15.65 15.88 15.42 15.88 718,550 +0.31(+2.02%)
Apr 08, 2010 15.32 15.67 15.00 15.56 914,063 +0.22(+1.41%)
Apr 07, 2010 15.69 15.79 15.29 15.35 662,091 -0.33(-2.09%)
Apr 06, 2010 15.74 15.74 15.52 15.67 579,743 +0.03(+0.18%)
Apr 05, 2010 15.48 15.78 15.35 15.65 607,118 +0.26(+1.68%)
Apr 01, 2010 15.18 15.39 15.39 15.39 1,194,615 +0.31(+2.08%)
Mar 31, 2010 15.53 15.60 15.05 15.07 1,054,229 -0.53(-3.40%)
Mar 30, 2010 15.74 15.88 15.59 15.60 837,672 -0.09(-0.58%)
Mar 29, 2010 15.96 16.08 15.61 15.69 836,117 -0.26(-1.66%)
Mar 26, 2010 16.15 16.49 15.83 15.96 1,119,172 -0.20(-1.21%)
Mar 25, 2010 16.37 16.64 16.10 16.15 871,229 -0.08(-0.52%)
Mar 24, 2010 16.61 16.71 16.24 16.24 1,043,017 -0.44(-2.63%)
Mar 23, 2010 16.64 16.91 16.56 16.68 1,862,024 +0.01(+0.08%)
Mar 22, 2010 15.81 17.23 15.80 16.66 2,564,261 +0.66(+4.09%)
Mar 19, 2010 15.97 16.04 15.58 16.01 2,172,139 +0.04(+0.26%)
Mar 18, 2010 15.53 15.99 15.49 15.97 1,506,952 +0.40(+2.55%)
Mar 17, 2010 15.44 15.72 15.27 15.57 1,474,486 +0.12(+0.77%)
Mar 16, 2010 14.62 15.48 14.62 15.45 1,448,679 +0.80(+5.47%)
Mar 15, 2010 14.36 14.66 14.36 14.65 1,596,512 +0.17(+1.16%)
Mar 12, 2010 14.36 14.48 14.00 14.48 995,198 +0.22(+1.56%)
Mar 11, 2010 14.29 14.33 14.10 14.26 687,451 -0.06(-0.44%)
Mar 10, 2010 14.26 14.42 14.17 14.32 841,857 +0.10(+0.69%)
Mar 09, 2010 14.16 14.51 14.16 14.22 844,121 -0.03(-0.20%)
Mar 08, 2010 13.78 14.29 13.67 14.25 948,525 +0.42(+3.02%)
Mar 05, 2010 13.98 14.00 13.71 13.83 1,138,276 -0.05(-0.35%)
Mar 04, 2010 13.89 14.01 13.80 13.88 837,242 +0.08(+0.55%)
Mar 03, 2010 13.78 13.98 13.72 13.81 688,779 +0.03(+0.25%)
Mar 02, 2010 13.66 13.98 13.66 13.77 1,085,123 +0.14(+1.01%)
Mar 01, 2010 13.87 14.14 13.56 13.63 1,251,700 -0.19(-1.35%)
Feb 26, 2010 13.94 13.99 13.78 13.82 1,264,967 -0.08(-0.54%)
Feb 25, 2010 14.14 14.28 13.77 13.89 1,061,328 -0.36(-2.51%)
Feb 24, 2010 13.93 14.63 13.93 14.25 1,362,252 +0.32(+2.32%)
Feb 23, 2010 14.18 14.54 13.87 13.93 3,007,842 -0.88(-5.95%)
Feb 22, 2010 14.93 15.04 14.75 14.81 1,112,474 -0.12(-0.78%)
Feb 19, 2010 14.82 15.00 14.60 14.93 1,041,767 +0.05(+0.32%)
Feb 18, 2010 14.80 14.89 14.51 14.88 1,346,527 +0.00(+0.00%)
Feb 17, 2010 14.60 15.33 14.54 14.88 2,420,941 +0.28(+1.93%)
Feb 16, 2010 14.72 15.04 14.47 14.60 1,633,852 +0.14(+1.00%)
Feb 12, 2010 14.15 14.45 14.45 14.45 2,314,042 +0.13(+0.91%)
Feb 11, 2010 13.89 14.34 13.80 14.32 1,500,445 +0.33(+2.36%)
Feb 10, 2010 13.61 14.16 13.61 13.99 1,642,846 +0.39(+2.89%)
Feb 09, 2010 13.75 13.76 13.39 13.60 1,025,369 +0.19(+1.44%)
Feb 08, 2010 13.66 13.66 13.29 13.41 1,553,601 -0.27(-1.96%)
Feb 05, 2010 13.00 13.72 12.88 13.67 1,863,307 +0.67(+5.14%)
Feb 04, 2010 13.50 13.52 12.92 13.01 2,495,385 -0.59(-4.31%)
Feb 03, 2010 13.20 13.65 12.94 13.59 2,860,184 +0.23(+1.75%)
Feb 02, 2010 14.34 14.36 13.11 13.36 8,745,865 +1.06(+8.59%)
Feb 01, 2010 12.19 12.39 12.01 12.30 2,889,206 +0.27(+2.20%)
Jan 29, 2010 12.39 12.39 11.87 12.04 2,133,576 -0.22(-1.80%)
Jan 28, 2010 12.48 12.56 12.26 12.26 1,612,251 -0.19(-1.49%)
Jan 27, 2010 13.56 13.56 12.19 12.44 5,201,687 -1.12(-8.27%)
Jan 26, 2010 12.08 14.28 12.08 13.56 13,291,955 +1.60(+13.35%)
Jan 25, 2010 12.51 12.51 11.83 11.97 2,490,144 -0.43(-3.44%)
Jan 22, 2010 12.59 12.72 12.27 12.39 2,230,528 -0.22(-1.75%)
Jan 21, 2010 12.72 12.72 12.22 12.61 2,589,907 -0.08(-0.60%)
Jan 20, 2010 12.61 12.91 12.40 12.69 2,420,353 -0.01(-0.11%)
Jan 19, 2010 12.39 12.75 12.19 12.70 2,518,383 +0.32(+2.61%)
Jan 15, 2010 12.72 12.38 12.38 12.38 2,332,487 -0.14(-1.10%)
Jan 14, 2010 13.01 13.01 12.46 12.52 1,702,319 -0.43(-3.30%)
Jan 13, 2010 12.46 12.98 12.39 12.94 2,707,671 +0.55(+4.45%)
Jan 12, 2010 12.61 12.68 12.21 12.39 1,967,230 -0.10(-0.77%)
Jan 11, 2010 12.59 12.66 12.13 12.49 2,684,242 -0.11(-0.87%)
Jan 08, 2010 12.85 12.85 12.45 12.60 1,828,360 -0.28(-2.14%)
Jan 07, 2010 12.91 13.21 12.81 12.88 1,570,577 -0.34(-2.55%)
Jan 06, 2010 13.29 13.42 13.05 13.21 1,022,457 -0.06(-0.42%)
Jan 05, 2010 13.32 13.63 13.19 13.27 1,676,972 +0.06(+0.42%)
Jan 04, 2010 13.24 13.36 13.12 13.21 1,156,803 +0.08(+0.63%)
Dec 31, 2009 13.02 13.13 13.13 13.13 3,066,944 +0.12(+0.90%)
Dec 30, 2009 12.79 13.05 12.78 13.01 1,322,581 +0.14(+1.07%)
Dec 29, 2009 13.14 13.23 12.74 12.88 1,827,720 -0.25(-1.89%)
Dec 28, 2009 13.33 13.43 12.97 13.12 1,238,473 -0.19(-1.40%)
Dec 24, 2009 13.26 13.42 13.07 13.31 625,190 +0.14(+1.10%)
Dec 23, 2009 13.09 13.21 12.98 13.16 1,276,657 +0.06(+0.47%)
Dec 22, 2009 13.21 13.42 12.94 13.10 1,621,151 +0.06(+0.47%)
Dec 21, 2009 12.78 13.25 12.64 13.04 1,860,997 +0.38(+2.99%)
Dec 18, 2009 12.80 13.03 12.61 12.66 3,017,275 -0.12(-0.97%)
Dec 17, 2009 13.23 13.35 12.71 12.79 3,166,567 -0.43(-3.23%)
Dec 16, 2009 13.37 13.38 13.15 13.21 2,149,771 +0.01(+0.05%)
Dec 15, 2009 13.43 13.71 12.99 13.21 2,611,026 -0.17(-1.24%)
Dec 14, 2009 13.43 13.44 13.31 13.37 1,844,526 -0.13(-0.97%)
Dec 11, 2009 13.60 13.85 13.33 13.50 2,294,689 +0.03(+0.26%)
Dec 10, 2009 13.77 13.86 13.24 13.47 2,653,344 -0.14(-1.06%)
Dec 09, 2009 14.52 14.52 13.52 13.61 1,692,624 -0.37(-2.66%)
Dec 08, 2009 14.27 14.69 13.88 13.98 3,055,440 -0.49(-3.38%)
Dec 07, 2009 14.82 14.82 14.43 14.47 2,133,383 -0.41(-2.73%)
Dec 04, 2009 15.19 15.51 14.38 14.88 3,674,648 +0.01(+0.09%)
Dec 03, 2009 16.02 16.02 14.84 14.87 3,090,575 -1.12(-7.02%)
Dec 02, 2009 16.06 16.72 15.77 15.99 2,579,019 +0.12(+0.74%)
Dec 01, 2009 16.37 16.37 15.63 15.87 2,876,796 -0.20(-1.24%)
Nov 30, 2009 16.96 17.17 15.84 16.07 3,458,577 -0.72(-4.31%)
Nov 27, 2009 16.46 17.01 16.03 16.79 933,266 -0.25(-1.49%)
Nov 25, 2009 15.68 17.26 15.49 17.05 3,372,378 +1.93(+12.75%)
Nov 24, 2009 14.89 16.19 14.64 15.12 4,370,048 -1.07(-6.63%)
Nov 23, 2009 15.64 16.26 15.25 16.19 4,292,447 +0.84(+5.47%)
Nov 20, 2009 15.48 15.63 14.87 15.35 3,525,484 -0.01(-0.04%)
Nov 19, 2009 15.18 15.59 14.87 15.36 3,519,323 +0.12(+0.77%)
Nov 18, 2009 15.23 15.37 14.65 15.24 2,947,965 +0.06(+0.41%)
Nov 17, 2009 14.46 15.19 14.36 15.18 5,635,200 +1.07(+7.56%)
Nov 16, 2009 14.06 14.38 13.94 14.12 3,235,396 +0.31(+2.24%)
Nov 13, 2009 13.72 14.01 13.67 13.81 3,950,856 -0.03(-0.20%)
Nov 12, 2009 14.28 14.28 13.64 13.83 2,843,865 -0.28(-1.95%)
Nov 11, 2009 13.65 14.18 13.44 14.11 5,036,223 +0.61(+4.54%)
Nov 10, 2009 12.76 13.61 12.74 13.50 5,763,471 +0.72(+5.60%)
Nov 09, 2009 11.87 12.84 11.73 12.78 3,674,192 +1.04(+8.86%)
Nov 06, 2009 11.61 11.84 11.57 11.74 1,498,368 +0.12(+1.07%)
Nov 05, 2009 11.89 11.89 11.45 11.62 1,698,030 +0.00(+0.00%)
Nov 04, 2009 11.62 11.86 11.48 11.62 2,103,066 +0.07(+0.60%)
Nov 03, 2009 11.60 11.68 11.22 11.55 2,877,343 +0.08(+0.72%)
Nov 02, 2009 11.52 11.79 11.09 11.46 2,750,622 +0.03(+0.24%)
Oct 30, 2009 11.66 11.95 11.38 11.44 4,214,733 -0.12(-1.07%)
Oct 29, 2009 11.87 12.04 11.51 11.56 2,313,237 +0.19(+1.70%)
Oct 28, 2009 11.90 12.04 11.36 11.37 1,672,656 -0.46(-3.90%)
Oct 27, 2009 12.03 12.10 11.67 11.83 2,985,539 -0.21(-1.77%)
Oct 26, 2009 12.43 12.73 11.97 12.04 3,539,586 -0.42(-3.37%)
Oct 23, 2009 12.35 12.48 12.29 12.46 4,595,797 -0.49(-3.77%)
Oct 22, 2009 12.63 12.98 12.63 12.95 1,696,697 +0.28(+2.23%)
Oct 21, 2009 13.07 13.18 12.67 12.67 2,781,914 -0.34(-2.64%)
Oct 20, 2009 12.97 13.14 12.93 13.01 4,786,358 -0.80(-5.78%)
Oct 19, 2009 13.77 14.11 13.60 13.81 2,444,877 -0.03(-0.20%)
Oct 16, 2009 14.13 14.13 13.43 13.84 3,169,022 -0.50(-3.50%)
Oct 15, 2009 14.43 14.43 14.16 14.34 1,663,234 -0.06(-0.38%)
Oct 14, 2009 14.25 14.61 14.12 14.40 2,823,083 +0.30(+2.15%)
Oct 13, 2009 14.27 14.37 14.07 14.09 2,312,883 -0.10(-0.73%)
Oct 12, 2009 14.47 14.60 14.14 14.20 1,720,692 -0.16(-1.10%)
Oct 09, 2009 14.62 14.82 14.29 14.36 2,709,259 -0.19(-1.33%)
Oct 08, 2009 16.27 16.31 14.34 14.55 6,379,028 -1.90(-11.55%)
Oct 07, 2009 16.39 16.50 16.17 16.45 1,588,385 +0.05(+0.29%)
Oct 06, 2009 15.75 16.41 15.64 16.40 1,797,650 +0.74(+4.75%)
Oct 05, 2009 15.00 15.77 14.91 15.66 1,876,256 +0.76(+5.08%)
Oct 02, 2009 14.69 15.05 14.64 14.90 1,819,556 +0.02(+0.14%)
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.