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, 2005 25.30 26.03 25.17 25.96 923,844 +0.65(+2.58%)
Sep 29, 2005 25.29 25.33 24.89 25.30 874,029 +0.02(+0.08%)
Sep 28, 2005 25.47 25.62 25.28 25.28 1,260,937 -0.19(-0.73%)
Sep 27, 2005 25.23 25.59 24.95 25.47 774,833 +0.20(+0.79%)
Sep 26, 2005 25.37 25.79 25.05 25.27 732,133 +0.00(+0.00%)
Sep 23, 2005 25.18 25.37 24.79 25.27 1,048,457 +0.47(+1.89%)
Sep 22, 2005 24.92 25.06 24.27 24.80 1,666,871 -0.11(-0.44%)
Sep 21, 2005 25.70 25.70 24.90 24.91 1,628,238 -0.79(-3.08%)
Sep 20, 2005 26.74 26.74 25.46 25.70 1,700,130 -1.03(-3.84%)
Sep 19, 2005 26.72 27.09 26.72 26.73 1,123,108 +0.19(+0.70%)
Sep 16, 2005 26.62 26.80 26.30 26.54 1,678,925 -0.07(-0.26%)
Sep 15, 2005 26.65 26.80 26.27 26.61 819,856 -0.01(-0.03%)
Sep 14, 2005 26.86 26.86 26.54 26.62 1,204,150 -0.06(-0.23%)
Sep 13, 2005 26.44 26.82 26.18 26.68 932,123 -0.05(-0.18%)
Sep 12, 2005 26.99 27.00 26.30 26.73 949,842 +0.04(+0.15%)
Sep 09, 2005 26.34 26.69 26.30 26.69 562,788 +0.28(+1.07%)
Sep 08, 2005 26.43 26.57 26.13 26.41 679,122 -0.03(-0.10%)
Sep 07, 2005 25.90 26.59 25.89 26.43 1,021,879 +0.50(+1.91%)
Sep 06, 2005 25.20 25.99 25.20 25.94 1,317,724 +0.74(+2.95%)
Sep 02, 2005 25.90 26.03 24.97 25.19 1,257,161 -0.67(-2.61%)
Sep 01, 2005 25.94 26.30 25.64 25.87 846,870 -0.14(-0.53%)
Aug 31, 2005 25.46 26.05 25.45 26.01 908,304 +0.56(+2.19%)
Aug 30, 2005 25.77 25.85 25.27 25.45 903,076 -0.32(-1.26%)
Aug 29, 2005 25.65 26.12 25.54 25.77 1,284,465 +0.14(+0.56%)
Aug 26, 2005 25.86 25.81 25.48 25.63 1,109,746 -0.23(-0.91%)
Aug 25, 2005 25.75 26.10 25.48 25.86 1,255,273 +0.45(+1.79%)
Aug 24, 2005 25.48 26.07 25.41 25.41 1,435,946 +0.06(+0.24%)
Aug 23, 2005 25.25 25.61 24.92 25.34 1,362,602 +0.04(+0.16%)
Aug 22, 2005 25.48 25.62 24.79 25.30 1,373,495 -0.34(-1.34%)
Aug 19, 2005 25.93 25.96 25.29 25.65 1,689,818 -0.10(-0.40%)
Aug 18, 2005 26.34 26.61 25.67 25.75 2,154,718 -1.42(-5.22%)
Aug 17, 2005 27.16 27.33 26.69 27.17 2,338,006 -0.17(-0.63%)
Aug 16, 2005 27.92 27.98 27.31 27.34 859,215 -0.67(-2.41%)
Aug 15, 2005 27.75 28.06 27.69 28.02 688,272 -0.01(-0.02%)
Aug 12, 2005 27.86 28.17 27.82 28.02 816,225 -0.06(-0.20%)
Aug 11, 2005 28.22 28.48 27.58 28.08 1,100,161 -0.21(-0.75%)
Aug 10, 2005 28.71 28.88 28.16 28.29 920,068 -0.16(-0.56%)
Aug 09, 2005 28.54 28.88 28.30 28.45 624,078 +0.06(+0.22%)
Aug 08, 2005 28.22 28.70 28.22 28.39 837,139 +0.18(+0.63%)
Aug 05, 2005 28.44 28.44 27.94 28.21 986,877 -0.12(-0.44%)
Aug 04, 2005 28.76 28.76 28.09 28.33 1,020,717 -0.43(-1.48%)
Aug 03, 2005 28.82 29.00 28.66 28.76 1,036,838 -0.08(-0.26%)
Aug 02, 2005 28.61 29.00 28.44 28.84 949,987 +0.21(+0.72%)
Aug 01, 2005 27.59 28.70 27.59 28.63 783,692 +0.39(+1.37%)
Jul 29, 2005 28.33 28.47 28.02 28.24 439,193 -0.19(-0.68%)
Jul 28, 2005 28.23 28.46 28.15 28.44 553,929 +0.24(+0.85%)
Jul 27, 2005 28.09 28.25 27.98 28.20 575,569 +0.20(+0.71%)
Jul 26, 2005 27.86 28.15 27.81 28.00 871,850 +0.14(+0.49%)
Jul 25, 2005 27.96 28.08 27.40 27.86 1,538,337 -0.61(-2.13%)
Jul 22, 2005 28.60 28.81 28.24 28.46 912,516 -0.14(-0.48%)
Jul 21, 2005 28.95 28.95 28.37 28.60 846,870 -0.33(-1.14%)
Jul 20, 2005 28.82 28.97 28.64 28.93 742,009 -0.04(-0.14%)
Jul 19, 2005 29.01 29.12 28.68 28.97 1,865,699 -0.17(-0.59%)
Jul 18, 2005 27.82 29.26 27.82 29.15 2,460,149 +1.39(+5.01%)
Jul 15, 2005 27.88 28.09 27.50 27.75 1,082,297 -0.19(-0.69%)
Jul 14, 2005 28.41 28.51 27.89 27.95 855,148 -0.12(-0.42%)
Jul 13, 2005 28.51 28.51 27.83 28.06 2,054,650 -0.36(-1.28%)
Jul 12, 2005 27.89 28.57 27.71 28.43 3,134,188 +1.05(+3.85%)
Jul 11, 2005 27.61 27.68 27.30 27.38 931,978 -0.48(-1.71%)
Jul 08, 2005 27.33 27.91 27.27 27.85 705,846 +0.48(+1.76%)
Jul 07, 2005 27.16 27.37 26.78 27.37 847,596 +0.22(+0.81%)
Jul 06, 2005 27.64 27.68 27.13 27.15 1,082,732 -0.49(-1.77%)
Jul 05, 2005 27.03 27.68 27.03 27.64 656,465 +0.52(+1.90%)
Jul 01, 2005 26.85 27.27 26.81 27.12 734,457 +0.41(+1.52%)
Jun 30, 2005 27.16 27.32 26.65 26.72 913,823 -0.25(-0.94%)
Jun 29, 2005 26.62 27.09 26.61 26.97 813,901 +0.36(+1.35%)
Jun 28, 2005 26.21 26.81 26.21 26.61 543,908 +0.54(+2.06%)
Jun 27, 2005 25.75 26.10 25.74 26.07 819,856 +0.20(+0.77%)
Jun 24, 2005 25.85 26.00 25.61 25.88 939,966 +0.03(+0.11%)
Jun 23, 2005 26.27 26.58 25.82 25.85 935,609 -0.60(-2.26%)
Jun 22, 2005 26.27 26.68 26.25 26.45 718,917 +0.16(+0.60%)
Jun 21, 2005 26.51 26.51 26.07 26.29 717,464 -0.34(-1.29%)
Jun 20, 2005 26.51 26.69 26.31 26.63 407,676 -0.12(-0.46%)
Jun 17, 2005 27.33 27.33 26.68 26.76 922,973 -0.08(-0.28%)
Jun 16, 2005 26.56 26.85 26.56 26.83 470,564 +0.27(+1.01%)
Jun 15, 2005 26.78 26.78 26.30 26.56 676,217 -0.22(-0.82%)
Jun 14, 2005 26.58 26.85 26.58 26.78 648,042 +0.15(+0.57%)
Jun 13, 2005 26.27 26.82 26.23 26.63 711,364 +0.23(+0.89%)
Jun 10, 2005 26.37 26.47 26.23 26.40 496,561 +0.02(+0.08%)
Jun 09, 2005 26.13 26.55 26.07 26.38 745,931 +0.18(+0.68%)
Jun 08, 2005 26.47 26.57 26.14 26.20 660,387 -0.28(-1.04%)
Jun 07, 2005 26.46 26.78 26.40 26.47 738,814 -0.01(-0.03%)
Jun 06, 2005 26.12 26.51 26.12 26.48 941,563 +0.19(+0.71%)
Jun 03, 2005 26.27 26.72 26.23 26.30 717,174 -0.21(-0.81%)
Jun 02, 2005 26.36 26.63 26.26 26.51 839,317 +0.17(+0.63%)
Jun 01, 2005 26.07 26.68 26.07 26.34 1,017,231 +0.28(+1.08%)
May 31, 2005 26.39 26.39 26.03 26.06 733,586 -0.30(-1.12%)
May 27, 2005 26.21 26.48 26.16 26.36 583,121 +0.14(+0.55%)
May 26, 2005 25.98 26.25 25.91 26.21 775,849 +0.30(+1.17%)
May 25, 2005 25.54 26.03 25.54 25.91 932,559 +0.26(+1.02%)
May 24, 2005 25.80 25.96 25.51 25.65 1,082,297 -0.31(-1.19%)
May 23, 2005 25.54 26.13 25.53 25.96 1,102,339 +0.28(+1.07%)
May 20, 2005 25.89 25.89 25.51 25.68 745,640 +0.10(+0.38%)
May 19, 2005 24.99 25.70 24.97 25.59 1,792,936 +0.40(+1.59%)
May 18, 2005 24.68 25.27 24.55 25.19 2,221,817 +0.59(+2.38%)
May 17, 2005 24.79 25.07 24.29 24.60 2,168,225 +0.19(+0.76%)
May 16, 2005 23.75 24.55 23.75 24.42 1,551,699 +0.67(+2.84%)
May 13, 2005 24.51 24.58 23.48 23.74 1,822,709 -0.77(-3.15%)
May 12, 2005 24.94 24.95 24.37 24.51 1,289,694 -0.36(-1.44%)
May 11, 2005 24.84 24.94 24.48 24.87 551,605 +0.03(+0.11%)
May 10, 2005 25.11 25.11 24.64 24.84 505,420 -0.27(-1.07%)
May 09, 2005 24.75 25.12 24.72 25.11 549,281 +0.29(+1.17%)
May 06, 2005 25.32 25.32 24.63 24.82 684,351 -0.13(-0.52%)
May 05, 2005 24.58 25.12 24.42 24.95 1,286,208 +0.41(+1.65%)
May 04, 2005 24.58 24.65 24.29 24.55 1,015,488 +0.19(+0.76%)
May 03, 2005 24.37 24.75 24.20 24.36 1,025,074 -0.12(-0.48%)
May 02, 2005 24.48 24.62 24.26 24.48 807,075 -0.03(-0.14%)
Apr 29, 2005 23.95 24.58 23.68 24.51 988,329 +0.61(+2.56%)
Apr 28, 2005 24.17 24.17 23.66 23.90 965,237 -0.44(-1.81%)
Apr 27, 2005 24.11 24.56 23.60 24.34 998,641 +0.23(+0.97%)
Apr 26, 2005 24.41 24.45 23.94 24.11 947,373 -0.40(-1.63%)
Apr 25, 2005 23.96 24.55 23.96 24.50 866,622 +0.49(+2.04%)
Apr 22, 2005 24.21 24.39 23.88 24.02 711,655 -0.16(-0.66%)
Apr 21, 2005 24.09 24.23 23.97 24.17 1,056,009 +0.21(+0.86%)
Apr 20, 2005 23.58 24.32 23.58 23.97 1,630,271 +0.56(+2.38%)
Apr 19, 2005 23.53 23.53 23.33 23.41 459,816 +0.00(+0.00%)
Apr 18, 2005 23.13 23.74 23.00 23.41 998,641 +0.15(+0.65%)
Apr 15, 2005 23.34 23.38 22.91 23.26 1,979,999 -0.15(-0.65%)
Apr 14, 2005 23.69 23.96 23.41 23.41 963,930 -0.25(-1.05%)
Apr 13, 2005 24.02 24.09 23.64 23.66 787,613 -0.34(-1.43%)
Apr 12, 2005 23.67 24.11 23.49 24.00 784,273 +0.33(+1.40%)
Apr 11, 2005 23.97 24.04 23.66 23.67 931,542 -0.30(-1.23%)
Apr 08, 2005 24.20 24.27 23.93 23.97 419,876 -0.23(-0.94%)
Apr 07, 2005 24.23 24.35 23.93 24.20 576,295 -0.04(-0.17%)
Apr 06, 2005 24.79 24.79 24.15 24.24 869,381 -0.39(-1.59%)
Apr 05, 2005 24.10 24.70 23.96 24.63 1,664,838 +1.19(+5.08%)
Apr 04, 2005 23.41 23.55 23.18 23.44 657,772 -0.10(-0.44%)
Apr 01, 2005 23.75 23.87 23.36 23.54 1,246,994 -0.21(-0.87%)
Mar 31, 2005 23.20 23.75 23.13 23.75 992,396 +0.45(+1.92%)
Mar 30, 2005 23.10 23.47 23.07 23.30 610,716 +0.20(+0.86%)
Mar 29, 2005 23.34 23.47 23.03 23.10 826,101 -0.27(-1.15%)
Mar 28, 2005 23.44 23.71 23.31 23.37 1,359,697 +0.08(+0.35%)
Mar 24, 2005 22.82 23.55 22.80 23.29 1,479,371 +0.65(+2.86%)
Mar 23, 2005 22.86 22.90 22.59 22.64 943,451 -0.33(-1.44%)
Mar 22, 2005 22.87 23.21 22.86 22.97 1,166,824 +0.01(+0.03%)
Mar 21, 2005 22.52 22.96 22.23 22.96 2,482,951 +0.96(+4.35%)
Mar 18, 2005 22.00 22.14 21.52 22.01 1,970,704 +0.01(+0.03%)
Mar 17, 2005 22.72 23.05 21.60 22.00 3,603,300 -1.78(-7.50%)
Mar 16, 2005 23.48 23.81 23.25 23.78 1,055,573 +0.16(+0.67%)
Mar 15, 2005 23.84 23.86 23.62 23.62 551,750 -0.14(-0.61%)
Mar 14, 2005 23.34 23.81 23.34 23.77 815,934 +0.43(+1.86%)
Mar 11, 2005 23.19 23.60 23.11 23.33 449,504 +0.15(+0.65%)
Mar 10, 2005 23.29 23.36 23.02 23.18 740,993 -0.10(-0.44%)
Mar 09, 2005 23.62 23.71 23.21 23.29 738,959 -0.33(-1.40%)
Mar 08, 2005 23.84 24.02 23.33 23.62 919,487 -0.23(-0.95%)
Mar 07, 2005 24.01 24.43 23.82 23.84 466,933 -0.17(-0.72%)
Mar 04, 2005 24.10 24.22 23.93 24.02 528,948 +0.03(+0.11%)
Mar 03, 2005 24.15 24.36 23.74 23.99 557,269 -0.06(-0.26%)
Mar 02, 2005 23.97 24.42 23.83 24.05 728,648 +0.08(+0.32%)
Mar 01, 2005 23.72 24.09 23.70 23.97 984,263 +0.45(+1.93%)
Feb 28, 2005 23.80 23.86 23.43 23.52 494,382 -0.28(-1.16%)
Feb 25, 2005 23.48 23.97 23.48 23.80 596,047 +0.24(+1.02%)
Feb 24, 2005 23.07 23.66 22.94 23.55 716,593 +0.41(+1.75%)
Feb 23, 2005 22.92 23.20 22.82 23.15 806,494 +0.23(+0.99%)
Feb 22, 2005 22.78 23.07 22.41 22.92 1,023,476 +0.14(+0.63%)
Feb 18, 2005 23.27 23.30 22.61 22.78 1,024,638 -0.42(-1.81%)
Feb 17, 2005 23.34 23.41 23.17 23.20 481,020 -0.21(-0.88%)
Feb 16, 2005 23.39 23.47 23.22 23.40 638,747 -0.06(-0.23%)
Feb 15, 2005 23.40 23.68 23.31 23.46 1,319,612 +0.06(+0.26%)
Feb 14, 2005 23.69 23.69 23.28 23.40 517,475 -0.29(-1.22%)
Feb 11, 2005 23.53 23.84 23.22 23.69 745,350 +0.11(+0.47%)
Feb 10, 2005 23.58 23.73 23.36 23.58 737,943 -0.01(-0.03%)
Feb 09, 2005 24.06 24.06 23.55 23.58 704,974 -0.51(-2.12%)
Feb 08, 2005 23.86 24.13 23.76 24.09 1,132,113 +0.24(+1.01%)
Feb 07, 2005 23.69 23.94 23.62 23.85 863,572 +0.17(+0.70%)
Feb 04, 2005 23.24 23.77 23.24 23.69 1,197,759 +0.33(+1.42%)
Feb 03, 2005 22.93 23.43 22.84 23.36 1,068,645 +0.31(+1.34%)
Feb 02, 2005 22.78 23.12 22.78 23.05 944,177 +0.27(+1.18%)
Feb 01, 2005 22.69 22.94 22.47 22.78 638,601 +0.26(+1.16%)
Jan 31, 2005 22.10 22.57 22.01 22.52 530,836 +0.69(+3.15%)
Jan 28, 2005 22.00 22.10 21.83 21.83 643,975 -0.21(-0.94%)
Jan 27, 2005 21.83 22.10 21.79 22.03 435,126 +0.15(+0.69%)
Jan 26, 2005 21.78 21.94 21.69 21.88 623,787 +0.19(+0.89%)
Jan 25, 2005 21.41 21.72 21.29 21.69 777,156 +0.34(+1.61%)
Jan 24, 2005 21.96 21.98 21.25 21.34 775,413 -0.50(-2.27%)
Jan 21, 2005 22.21 22.21 21.76 21.84 1,059,350 -0.32(-1.46%)
Jan 20, 2005 22.58 22.59 22.07 22.16 1,320,919 -0.41(-1.83%)
Jan 19, 2005 22.58 22.71 22.46 22.58 899,445 -0.10(-0.46%)
Jan 18, 2005 21.79 22.82 21.63 22.68 989,636 +0.90(+4.14%)
Jan 14, 2005 21.79 21.90 21.63 21.78 1,047,004 -0.06(-0.25%)
Jan 13, 2005 21.70 21.99 21.56 21.83 924,571 +0.13(+0.60%)
Jan 12, 2005 21.75 21.75 21.35 21.70 585,736 -0.05(-0.22%)
Jan 11, 2005 21.93 22.05 21.70 21.75 800,249 -0.18(-0.82%)
Jan 10, 2005 21.82 22.42 21.80 21.93 1,114,394 -0.16(-0.72%)
Jan 07, 2005 22.03 22.36 21.91 22.09 744,623 -0.08(-0.37%)
Jan 06, 2005 21.00 22.38 21.00 22.17 1,955,890 +1.15(+5.47%)
Jan 05, 2005 21.34 21.42 20.97 21.02 688,708 -0.32(-1.52%)
Jan 04, 2005 22.12 22.12 20.94 21.34 2,023,715 -0.78(-3.52%)
Jan 03, 2005 22.31 22.47 21.86 22.12 1,134,146 -0.10(-0.43%)
Dec 31, 2004 22.25 22.38 22.17 22.22 491,332 -0.02(-0.09%)
Dec 30, 2004 22.21 22.32 22.03 22.24 565,257 -0.03(-0.12%)
Dec 29, 2004 22.17 22.37 22.05 22.27 606,214 -0.02(-0.09%)
Dec 28, 2004 22.02 22.38 21.72 22.29 717,610 +0.27(+1.22%)
Dec 27, 2004 22.24 22.52 21.86 22.02 579,781 -0.25(-1.14%)
Dec 23, 2004 22.27 22.42 22.14 22.27 652,689 +0.01(+0.03%)
Dec 22, 2004 21.79 22.29 21.79 22.27 1,029,721 +0.49(+2.24%)
Dec 21, 2004 21.36 21.79 21.36 21.78 1,128,046 +0.54(+2.53%)
Dec 20, 2004 21.48 21.48 21.17 21.24 1,074,018 -0.25(-1.19%)
Dec 17, 2004 21.97 22.00 21.34 21.50 1,279,963 -0.48(-2.16%)
Dec 16, 2004 21.83 22.14 21.57 21.97 1,951,824 +0.76(+3.60%)
Dec 15, 2004 21.38 21.41 21.05 21.21 1,195,290 -0.17(-0.80%)
Dec 14, 2004 21.12 21.38 20.94 21.38 1,177,136 +0.18(+0.84%)
Dec 13, 2004 21.17 21.30 20.87 21.20 1,213,590 +0.30(+1.45%)
Dec 10, 2004 20.72 21.21 20.66 20.90 2,322,465 -0.04(-0.20%)
Dec 09, 2004 19.53 21.00 19.36 20.94 3,899,726 +1.66(+8.61%)
Dec 08, 2004 19.07 19.31 19.07 19.28 968,432 +0.21(+1.08%)
Dec 07, 2004 19.28 19.28 19.07 19.07 757,695 -0.21(-1.07%)
Dec 06, 2004 18.96 19.33 18.80 19.28 1,593,236 +0.29(+1.52%)
Dec 03, 2004 19.22 19.27 18.98 18.99 660,822 -0.22(-1.15%)
Dec 02, 2004 18.93 19.32 18.65 19.21 1,207,345 +0.14(+0.72%)
Dec 01, 2004 18.69 19.19 18.62 19.07 1,319,467 +0.43(+2.29%)
Nov 30, 2004 18.63 18.75 18.54 18.65 1,035,967 +0.03(+0.18%)
Nov 29, 2004 18.32 18.63 18.17 18.61 1,257,451 +0.30(+1.62%)
Nov 26, 2004 18.21 18.48 18.21 18.32 240,074 -0.07(-0.37%)
Nov 24, 2004 18.01 18.48 17.95 18.38 996,608 +0.38(+2.10%)
Nov 23, 2004 17.66 18.08 17.64 18.01 1,360,714 +0.23(+1.28%)
Nov 22, 2004 18.14 18.15 17.56 17.78 1,837,959 -0.43(-2.34%)
Nov 19, 2004 18.07 18.23 17.94 18.20 1,844,640 +0.10(+0.53%)
Nov 18, 2004 17.56 18.21 17.39 18.11 1,549,085 +0.69(+3.95%)
Nov 17, 2004 17.78 17.92 17.25 17.42 1,944,997 -0.20(-1.13%)
Nov 16, 2004 17.86 17.98 17.39 17.62 2,186,089 -0.15(-0.85%)
Nov 15, 2004 18.11 18.42 17.05 17.77 3,256,332 -7.38(-29.35%)
Nov 12, 2004 24.31 25.15 24.26 25.15 1,760,403 +0.83(+3.40%)
Nov 11, 2004 24.33 24.39 24.10 24.33 325,618 -0.06(-0.25%)
Nov 10, 2004 24.27 24.48 24.15 24.39 640,925 +0.22(+0.91%)
Nov 09, 2004 24.24 24.40 24.04 24.17 521,977 -0.02(-0.09%)
Nov 08, 2004 24.10 24.37 24.02 24.19 1,139,520 -0.14(-0.57%)
Nov 05, 2004 24.28 24.64 24.10 24.33 1,478,791 +0.39(+1.61%)
Nov 04, 2004 23.66 24.02 23.31 23.94 1,178,152 +0.28(+1.16%)
Nov 03, 2004 23.82 24.17 23.44 23.66 1,213,154 +0.01(+0.06%)
Nov 02, 2004 23.28 23.78 23.20 23.65 1,200,083 +0.39(+1.69%)
Nov 01, 2004 22.96 23.42 22.82 23.26 1,093,189 +0.35(+1.53%)
Oct 29, 2004 23.07 23.19 22.78 22.91 874,174 -0.16(-0.69%)
Oct 28, 2004 22.86 23.41 22.86 23.07 1,063,416 +0.21(+0.90%)
Oct 27, 2004 22.27 22.98 22.04 22.86 1,062,980 +0.69(+3.11%)
Oct 26, 2004 22.21 22.38 21.90 22.17 1,190,352 -0.08(-0.37%)
Oct 25, 2004 21.83 22.29 21.54 22.25 1,626,060 -0.05(-0.25%)
Oct 22, 2004 22.69 22.94 22.27 22.31 461,268 -0.40(-1.76%)
Oct 21, 2004 22.58 22.90 22.34 22.71 621,318 +0.22(+0.98%)
Oct 20, 2004 22.72 22.94 22.38 22.49 997,043 -0.25(-1.09%)
Oct 19, 2004 22.89 23.18 22.73 22.74 829,732 -0.08(-0.33%)
Oct 18, 2004 22.44 22.94 22.34 22.81 1,300,731 +0.40(+1.78%)
Oct 15, 2004 22.54 22.65 22.10 22.41 1,470,222 -0.08(-0.37%)
Oct 14, 2004 22.62 22.85 22.45 22.49 2,049,858 +0.10(+0.43%)
Oct 13, 2004 23.08 23.09 22.10 22.40 2,427,471 -0.70(-3.04%)
Oct 12, 2004 23.24 23.34 22.93 23.10 1,258,032 -0.38(-1.61%)
Oct 11, 2004 23.58 23.65 23.38 23.48 824,067 -0.21(-0.87%)
Oct 08, 2004 23.90 24.24 23.59 23.69 688,127 -0.45(-1.85%)
Oct 07, 2004 24.54 24.70 24.00 24.13 840,624 -0.41(-1.66%)
Oct 06, 2004 24.75 24.75 24.40 24.54 1,284,320 -0.12(-0.50%)
Oct 05, 2004 25.28 25.29 24.62 24.66 1,324,841 -0.65(-2.56%)
Oct 04, 2004 25.53 25.68 25.27 25.31 992,541 -0.22(-0.86%)
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.