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 (%)
Feb 28, 2007 28.00 28.20 27.62 28.13 1,134,001 +0.17(+0.59%)
Feb 27, 2007 28.44 28.51 27.88 27.97 980,196 -0.76(-2.64%)
Feb 26, 2007 28.91 29.06 28.60 28.73 398,091 -0.21(-0.71%)
Feb 23, 2007 29.35 29.57 28.80 28.93 524,010 -0.40(-1.36%)
Feb 22, 2007 29.40 29.41 28.99 29.33 494,527 +0.00(+0.00%)
Feb 21, 2007 29.60 29.77 29.26 29.33 506,582 -0.32(-1.09%)
Feb 20, 2007 29.54 29.70 29.33 29.66 431,059 +0.12(+0.40%)
Feb 16, 2007 28.99 29.71 28.90 29.54 864,879 +0.56(+1.95%)
Feb 15, 2007 28.88 29.06 28.68 28.97 378,629 +0.18(+0.62%)
Feb 14, 2007 29.08 29.10 28.70 28.79 525,560 -0.24(-0.83%)
Feb 13, 2007 28.63 29.04 28.63 29.04 667,978 +0.43(+1.49%)
Feb 12, 2007 28.55 28.73 28.40 28.61 749,881 +0.21(+0.73%)
Feb 09, 2007 28.37 28.64 28.31 28.40 614,202 +0.03(+0.12%)
Feb 08, 2007 28.22 28.39 28.14 28.37 368,318 +0.08(+0.29%)
Feb 07, 2007 28.40 28.44 28.20 28.29 536,501 -0.09(-0.32%)
Feb 06, 2007 28.24 28.46 28.13 28.37 422,781 -0.01(-0.02%)
Feb 05, 2007 28.81 28.95 28.31 28.38 995,591 +0.54(+1.95%)
Feb 02, 2007 27.58 27.95 27.57 27.84 657,772 +0.24(+0.87%)
Feb 01, 2007 26.93 27.67 26.93 27.60 1,009,534 +0.79(+2.95%)
Jan 31, 2007 26.70 26.88 26.63 26.80 1,343,286 +0.01(+0.05%)
Jan 30, 2007 26.97 27.13 26.68 26.79 490,461 -0.10(-0.36%)
Jan 29, 2007 26.78 27.18 26.77 26.89 844,546 +0.09(+0.33%)
Jan 26, 2007 27.31 27.38 26.51 26.80 708,750 +0.03(+0.13%)
Jan 25, 2007 26.97 26.98 26.67 26.76 634,535 -0.21(-0.77%)
Jan 24, 2007 26.90 27.08 26.82 26.97 579,636 +0.17(+0.62%)
Jan 23, 2007 27.19 27.19 26.80 26.80 901,188 -0.40(-1.47%)
Jan 22, 2007 27.58 27.58 26.85 27.20 864,879 -0.32(-1.15%)
Jan 19, 2007 27.71 27.81 27.27 27.52 1,137,196 +0.10(+0.35%)
Jan 18, 2007 27.55 27.67 27.31 27.42 646,444 -0.28(-0.99%)
Jan 17, 2007 27.68 27.89 27.54 27.70 354,375 -0.02(-0.07%)
Jan 16, 2007 28.48 28.48 27.64 27.72 622,335 -0.63(-2.23%)
Jan 12, 2007 28.20 28.45 27.99 28.35 356,989 +0.21(+0.76%)
Jan 11, 2007 27.70 28.29 27.68 28.14 592,126 +0.47(+1.69%)
Jan 10, 2007 27.53 27.75 27.25 27.67 808,818 +0.14(+0.50%)
Jan 09, 2007 27.14 27.69 27.08 27.53 878,240 +0.33(+1.21%)
Jan 08, 2007 27.49 27.50 27.17 27.20 1,111,780 -0.37(-1.35%)
Jan 05, 2007 27.56 27.78 27.51 27.58 1,506,966 -0.02(-0.08%)
Jan 04, 2007 27.67 27.71 27.20 27.60 1,542,694 -0.14(-0.52%)
Jan 03, 2007 27.51 27.82 27.36 27.74 1,023,476 +0.40(+1.46%)
Dec 29, 2006 27.42 27.66 27.24 27.34 871,414 -0.14(-0.53%)
Dec 28, 2006 27.65 27.71 27.38 27.49 461,849 -0.26(-0.94%)
Dec 27, 2006 27.70 27.81 27.55 27.75 286,985 +0.12(+0.42%)
Dec 26, 2006 27.75 27.75 27.38 27.63 599,242 -0.10(-0.37%)
Dec 22, 2006 27.78 27.86 27.40 27.73 660,241 +0.04(+0.15%)
Dec 21, 2006 28.26 28.31 27.66 27.69 898,138 -0.32(-1.16%)
Dec 20, 2006 28.01 28.14 27.89 28.02 1,101,613 +0.08(+0.30%)
Dec 19, 2006 28.23 28.23 27.61 27.93 1,187,447 -0.39(-1.36%)
Dec 18, 2006 28.64 28.69 28.26 28.32 907,433 -0.15(-0.53%)
Dec 15, 2006 28.88 29.06 28.37 28.47 1,370,154 -0.21(-0.74%)
Dec 14, 2006 28.51 28.85 28.48 28.68 1,148,524 +0.16(+0.56%)
Dec 13, 2006 28.68 28.71 28.13 28.53 1,437,834 -0.10(-0.34%)
Dec 12, 2006 28.51 28.70 28.40 28.62 980,486 +0.05(+0.17%)
Dec 11, 2006 28.59 28.77 28.35 28.57 636,278 -0.01(-0.05%)
Dec 08, 2006 28.63 28.86 28.42 28.59 483,490 -0.03(-0.12%)
Dec 07, 2006 28.93 29.16 28.55 28.62 829,296 -0.28(-0.95%)
Dec 06, 2006 28.92 29.07 28.41 28.90 2,727,383 +1.26(+4.56%)
Dec 05, 2006 27.85 28.05 27.46 27.64 1,020,426 -0.21(-0.74%)
Dec 04, 2006 27.22 28.10 27.22 27.84 1,235,811 +0.69(+2.54%)
Dec 01, 2006 27.16 27.71 26.89 27.16 1,301,312 -0.40(-1.45%)
Nov 30, 2006 27.35 27.69 27.14 27.56 1,482,276 +0.31(+1.14%)
Nov 29, 2006 27.06 27.33 27.06 27.25 1,195,871 +0.23(+0.87%)
Nov 28, 2006 26.75 27.19 26.67 27.01 1,507,838 +0.17(+0.64%)
Nov 27, 2006 27.78 27.78 26.59 26.84 1,501,157 -0.48(-1.76%)
Nov 24, 2006 27.17 27.40 26.99 27.32 357,425 -0.09(-0.33%)
Nov 22, 2006 27.18 27.53 27.08 27.41 1,823,435 +0.32(+1.19%)
Nov 21, 2006 26.37 27.14 26.37 27.09 2,104,176 +0.80(+3.04%)
Nov 20, 2006 27.27 27.27 26.18 26.29 2,434,733 -0.66(-2.45%)
Nov 17, 2006 27.79 27.80 26.89 26.95 2,673,355 -0.87(-3.12%)
Nov 16, 2006 29.61 29.61 27.50 27.82 3,709,613 -1.54(-5.23%)
Nov 15, 2006 29.70 29.82 29.26 29.35 1,551,408 -0.34(-1.16%)
Nov 14, 2006 29.33 29.73 29.12 29.70 1,218,964 +0.74(+2.54%)
Nov 13, 2006 29.16 29.59 28.90 28.96 1,243,944 -0.14(-0.50%)
Nov 10, 2006 29.08 29.19 28.75 29.10 722,693 +0.16(+0.55%)
Nov 09, 2006 28.70 29.93 28.70 28.95 1,902,879 -0.10(-0.33%)
Nov 08, 2006 28.64 29.17 28.41 29.04 599,533 +0.35(+1.22%)
Nov 07, 2006 28.88 29.13 28.65 28.69 745,785 -0.02(-0.07%)
Nov 06, 2006 28.33 28.77 28.22 28.71 686,965 +0.78(+2.79%)
Nov 03, 2006 28.21 28.37 27.71 27.93 736,055 -0.14(-0.49%)
Nov 02, 2006 28.05 28.41 27.76 28.07 880,709 -0.15(-0.54%)
Nov 01, 2006 28.64 28.88 28.15 28.22 795,020 -0.22(-0.77%)
Oct 31, 2006 28.88 28.92 28.22 28.44 555,381 -0.31(-1.08%)
Oct 30, 2006 28.29 28.90 28.26 28.75 555,962 +0.48(+1.68%)
Oct 27, 2006 28.74 28.79 28.24 28.28 500,918 -0.39(-1.34%)
Oct 26, 2006 28.35 28.77 28.19 28.66 938,804 +0.60(+2.13%)
Oct 25, 2006 28.11 28.46 27.93 28.06 867,493 -0.14(-0.49%)
Oct 24, 2006 28.23 28.64 27.93 28.20 704,538 -0.03(-0.10%)
Oct 23, 2006 27.87 28.75 27.62 28.23 2,033,010 +1.32(+4.91%)
Oct 20, 2006 27.08 27.30 26.72 26.91 1,138,358 +0.23(+0.85%)
Oct 19, 2006 26.80 26.85 26.34 26.68 2,217,460 -0.06(-0.23%)
Oct 18, 2006 26.78 27.10 26.52 26.74 1,184,543 +0.03(+0.10%)
Oct 17, 2006 27.05 27.08 26.60 26.72 407,676 -0.33(-1.22%)
Oct 16, 2006 26.82 27.27 26.80 27.05 1,117,589 +0.23(+0.87%)
Oct 13, 2006 26.63 26.91 26.47 26.81 669,101 +0.09(+0.33%)
Oct 12, 2006 26.41 26.73 26.09 26.72 788,630 +0.49(+1.86%)
Oct 11, 2006 26.29 26.37 25.96 26.23 874,900 -0.14(-0.55%)
Oct 10, 2006 26.71 26.84 26.30 26.38 745,785 -0.28(-1.03%)
Oct 09, 2006 26.34 26.69 26.07 26.65 378,339 +0.27(+1.02%)
Oct 06, 2006 26.72 26.72 26.12 26.38 566,710 -0.43(-1.62%)
Oct 05, 2006 26.87 26.94 26.34 26.82 858,779 -0.05(-0.20%)
Oct 04, 2006 26.44 26.94 26.29 26.87 809,253 +0.35(+1.32%)
Oct 03, 2006 26.02 26.65 25.93 26.52 564,241 +0.51(+1.96%)
Oct 02, 2006 26.12 26.48 25.81 26.01 694,953 -0.11(-0.42%)
Sep 29, 2006 26.38 26.83 26.05 26.12 1,147,362 -0.23(-0.86%)
Sep 28, 2006 26.58 26.84 26.03 26.35 1,026,671 -0.13(-0.49%)
Sep 27, 2006 25.65 26.60 25.65 26.48 1,608,631 +0.25(+0.94%)
Sep 26, 2006 26.45 26.96 25.99 26.23 1,134,291 -0.15(-0.57%)
Sep 25, 2006 26.34 26.49 25.70 26.38 2,310,556 +1.12(+4.44%)
Sep 22, 2006 24.44 25.26 24.41 25.26 1,333,845 +0.84(+3.44%)
Sep 21, 2006 25.24 25.24 24.40 24.42 862,410 -0.81(-3.22%)
Sep 20, 2006 24.80 25.30 24.77 25.23 1,085,637 +0.55(+2.23%)
Sep 19, 2006 25.21 25.28 24.55 24.68 1,374,366 -0.29(-1.16%)
Sep 18, 2006 24.75 25.14 24.65 24.97 1,076,778 +0.04(+0.17%)
Sep 15, 2006 25.30 25.48 24.70 24.93 1,301,312 -0.10(-0.39%)
Sep 14, 2006 25.10 25.19 24.68 25.03 630,468 -0.08(-0.30%)
Sep 13, 2006 25.17 25.22 24.77 25.10 1,057,316 -0.31(-1.22%)
Sep 12, 2006 24.69 25.52 24.62 25.41 1,464,557 +0.63(+2.56%)
Sep 11, 2006 24.59 24.95 24.28 24.78 975,984 +0.19(+0.78%)
Sep 08, 2006 24.27 24.64 24.12 24.59 1,315,545 -0.02(-0.08%)
Sep 07, 2006 24.70 24.75 24.32 24.61 1,162,176 -0.08(-0.33%)
Sep 06, 2006 24.68 25.10 24.53 24.69 1,217,947 -0.58(-2.29%)
Sep 05, 2006 25.06 25.47 25.06 25.27 805,623 +0.13(+0.52%)
Sep 01, 2006 25.07 25.18 24.75 25.14 444,566 +0.10(+0.41%)
Aug 31, 2006 25.26 25.41 24.87 25.04 868,945 -0.16(-0.63%)
Aug 30, 2006 24.22 25.21 24.18 25.19 1,339,074 +1.03(+4.24%)
Aug 29, 2006 24.17 24.37 23.78 24.17 1,387,437 -0.12(-0.48%)
Aug 28, 2006 24.06 24.44 24.06 24.28 786,161 +0.22(+0.92%)
Aug 25, 2006 24.35 24.36 23.96 24.06 1,111,199 -0.37(-1.52%)
Aug 24, 2006 24.91 24.91 24.44 24.44 1,088,687 -0.32(-1.31%)
Aug 23, 2006 24.24 24.86 24.13 24.76 1,024,783 -0.07(-0.28%)
Aug 22, 2006 24.84 24.87 24.44 24.83 891,457 -0.11(-0.44%)
Aug 21, 2006 25.07 25.16 24.75 24.94 789,647 -0.55(-2.16%)
Aug 18, 2006 26.20 26.41 25.00 25.49 1,989,585 -0.17(-0.64%)
Aug 17, 2006 24.27 25.81 24.23 25.65 2,212,086 +1.32(+5.40%)
Aug 16, 2006 24.25 24.46 23.80 24.34 1,218,673 +0.16(+0.65%)
Aug 15, 2006 23.13 24.22 23.13 24.18 1,275,606 +0.43(+1.83%)
Aug 14, 2006 23.11 24.15 23.11 23.75 1,343,431 +0.73(+3.17%)
Aug 11, 2006 22.89 23.15 22.87 23.02 770,040 +0.03(+0.15%)
Aug 10, 2006 22.44 23.05 22.26 22.98 929,509 +0.55(+2.46%)
Aug 09, 2006 22.79 22.95 22.39 22.43 838,446 -0.21(-0.91%)
Aug 08, 2006 22.94 23.07 22.60 22.64 601,276 -0.25(-1.08%)
Aug 07, 2006 22.96 23.00 22.72 22.89 619,575 -0.18(-0.78%)
Aug 04, 2006 22.86 23.22 22.82 23.07 885,212 +0.34(+1.51%)
Aug 03, 2006 22.63 22.82 22.50 22.72 997,189 +0.06(+0.24%)
Aug 02, 2006 22.69 22.79 22.58 22.67 583,412 +0.02(+0.09%)
Aug 01, 2006 22.96 22.96 22.47 22.65 1,286,789 -0.43(-1.88%)
Jul 31, 2006 23.31 23.38 22.95 23.08 685,367 -0.23(-0.97%)
Jul 28, 2006 23.00 23.40 22.86 23.31 751,450 +0.44(+1.93%)
Jul 27, 2006 23.53 23.55 22.82 22.87 910,773 -0.54(-2.29%)
Jul 26, 2006 23.44 23.60 23.30 23.40 968,577 -0.19(-0.82%)
Jul 25, 2006 23.20 23.66 23.20 23.60 1,884,434 +0.34(+1.45%)
Jul 24, 2006 23.09 23.70 23.07 23.26 1,437,979 +0.17(+0.75%)
Jul 21, 2006 23.48 23.49 23.01 23.09 1,078,085 -0.39(-1.64%)
Jul 20, 2006 24.15 24.24 23.42 23.47 1,333,990 -0.67(-2.77%)
Jul 19, 2006 24.11 24.64 24.11 24.14 2,365,600 +0.03(+0.11%)
Jul 18, 2006 23.77 24.12 23.68 24.11 2,616,713 +0.36(+1.51%)
Jul 17, 2006 22.89 23.81 22.89 23.75 2,410,043 +0.83(+3.60%)
Jul 14, 2006 22.73 23.28 22.72 22.93 1,476,176 -0.52(-2.20%)
Jul 13, 2006 23.44 23.69 23.17 23.44 1,753,286 -0.35(-1.48%)
Jul 12, 2006 24.13 24.20 23.69 23.80 749,997 -0.40(-1.65%)
Jul 11, 2006 24.08 24.22 23.84 24.20 1,259,049 -0.03(-0.11%)
Jul 10, 2006 24.58 24.70 24.03 24.22 879,257 -0.43(-1.73%)
Jul 07, 2006 24.54 24.80 24.34 24.65 1,025,219 +0.06(+0.25%)
Jul 06, 2006 24.61 24.79 24.42 24.59 679,848 -0.10(-0.39%)
Jul 05, 2006 24.95 24.95 24.31 24.68 640,199 -0.38(-1.51%)
Jul 03, 2006 25.30 25.46 24.97 25.06 235,572 -0.07(-0.27%)
Jun 30, 2006 25.41 25.48 25.04 25.13 816,225 -0.22(-0.87%)
Jun 29, 2006 24.82 25.35 24.55 25.35 893,926 +0.61(+2.45%)
Jun 28, 2006 24.65 24.99 24.45 24.75 1,521,780 +0.19(+0.76%)
Jun 27, 2006 24.62 24.72 24.48 24.56 1,251,351 -0.06(-0.25%)
Jun 26, 2006 24.71 24.85 24.56 24.62 887,681 -0.09(-0.36%)
Jun 23, 2006 24.57 24.88 24.55 24.71 737,652 +0.08(+0.31%)
Jun 22, 2006 24.73 24.73 24.14 24.64 1,328,907 -0.20(-0.80%)
Jun 21, 2006 23.86 25.12 23.73 24.84 1,765,196 +0.92(+3.83%)
Jun 20, 2006 24.24 24.27 23.91 23.92 740,557 -0.23(-0.97%)
Jun 19, 2006 24.64 24.65 23.95 24.15 1,291,146 -0.48(-1.96%)
Jun 16, 2006 25.23 25.45 24.52 24.64 1,142,715 -0.25(-1.02%)
Jun 15, 2006 24.55 24.99 24.23 24.89 1,297,101 +0.41(+1.69%)
Jun 14, 2006 24.39 24.78 24.11 24.48 569,760 +0.07(+0.28%)
Jun 13, 2006 24.71 24.97 24.41 24.41 822,179 -0.48(-1.91%)
Jun 12, 2006 25.72 25.97 24.82 24.88 835,977 -0.97(-3.75%)
Jun 09, 2006 25.70 25.96 25.67 25.85 1,037,274 +0.17(+0.67%)
Jun 08, 2006 24.86 25.83 24.35 25.68 1,385,985 +0.65(+2.59%)
Jun 07, 2006 25.66 25.91 24.96 25.04 1,412,273 -0.79(-3.04%)
Jun 06, 2006 26.23 26.38 25.56 25.82 883,905 -0.41(-1.55%)
Jun 05, 2006 26.58 26.76 26.21 26.23 823,051 -0.66(-2.46%)
Jun 02, 2006 26.99 27.21 26.58 26.89 943,306 +0.06(+0.21%)
Jun 01, 2006 26.28 26.87 26.16 26.83 1,025,945 +0.54(+2.07%)
May 31, 2006 25.96 26.32 25.90 26.29 1,054,847 +0.43(+1.65%)
May 30, 2006 26.58 26.58 25.83 25.86 1,172,488 -0.72(-2.69%)
May 26, 2006 26.66 26.87 26.35 26.58 870,107 +0.00(+0.00%)
May 25, 2006 27.19 27.19 26.45 26.58 1,035,676 -0.44(-1.63%)
May 24, 2006 27.15 27.37 26.71 27.02 995,591 -0.19(-0.68%)
May 23, 2006 27.61 27.75 27.14 27.20 747,964 -0.34(-1.25%)
May 22, 2006 27.40 27.73 26.51 27.55 1,207,200 -0.03(-0.10%)
May 19, 2006 27.61 27.82 27.20 27.58 1,187,157 +0.02(+0.07%)
May 18, 2006 29.26 29.85 27.22 27.56 3,230,480 -2.39(-7.98%)
May 17, 2006 29.55 30.16 29.25 29.94 952,892 +0.40(+1.35%)
May 16, 2006 30.39 30.39 29.47 29.55 765,392 -0.90(-2.94%)
May 15, 2006 29.12 30.60 29.12 30.44 658,499 +0.66(+2.22%)
May 12, 2006 30.02 30.10 29.63 29.78 556,834 -0.21(-0.69%)
May 11, 2006 30.65 30.69 29.99 29.99 688,417 -0.75(-2.44%)
May 10, 2006 30.78 30.94 30.56 30.74 486,539 -0.17(-0.56%)
May 09, 2006 31.16 31.20 30.83 30.91 442,533 -0.31(-0.99%)
May 08, 2006 31.19 31.29 31.00 31.22 304,559 -0.10(-0.33%)
May 05, 2006 31.08 31.40 31.08 31.32 316,614 +0.28(+0.91%)
May 04, 2006 30.75 31.14 30.66 31.04 383,858 +0.30(+0.96%)
May 03, 2006 30.67 31.03 30.61 30.74 420,167 +0.03(+0.09%)
May 02, 2006 31.31 31.41 30.52 30.72 467,949 -0.48(-1.54%)
May 01, 2006 31.13 31.45 30.98 31.20 632,647 +0.16(+0.51%)
Apr 28, 2006 30.38 31.12 30.33 31.04 694,953 +0.06(+0.18%)
Apr 27, 2006 30.61 31.15 30.40 30.98 674,910 +0.20(+0.65%)
Apr 26, 2006 31.08 31.62 30.76 30.78 631,630 -0.29(-0.93%)
Apr 25, 2006 31.33 31.33 30.89 31.07 522,413 -0.17(-0.53%)
Apr 24, 2006 31.18 31.36 30.69 31.24 711,510 +0.02(+0.07%)
Apr 21, 2006 31.50 31.88 31.05 31.22 698,584 -0.13(-0.42%)
Apr 20, 2006 30.67 31.37 30.67 31.35 655,739 +0.67(+2.18%)
Apr 19, 2006 30.91 31.02 30.50 30.68 913,968 -0.16(-0.51%)
Apr 18, 2006 30.63 31.04 30.64 30.84 873,448 +0.22(+0.72%)
Apr 17, 2006 30.68 30.95 30.38 30.62 367,882 -0.23(-0.76%)
Apr 13, 2006 30.82 31.09 30.43 30.85 377,322 +0.03(+0.11%)
Apr 12, 2006 30.65 31.02 30.61 30.82 294,973 +0.08(+0.25%)
Apr 11, 2006 31.32 31.39 30.65 30.74 479,278 -0.54(-1.74%)
Apr 10, 2006 31.60 31.92 31.16 31.29 395,477 -0.28(-0.87%)
Apr 07, 2006 31.86 32.34 31.56 31.56 607,085 -0.27(-0.84%)
Apr 06, 2006 30.84 32.02 30.84 31.83 576,586 +0.39(+1.23%)
Apr 05, 2006 31.33 31.96 31.33 31.45 708,750 -0.50(-1.55%)
Apr 04, 2006 31.82 32.20 31.61 31.94 421,038 +0.20(+0.63%)
Apr 03, 2006 31.80 32.17 31.60 31.74 784,418 -0.10(-0.32%)
Mar 31, 2006 31.95 32.02 31.66 31.84 779,190 -0.01(-0.02%)
Mar 30, 2006 31.91 32.29 31.67 31.85 469,983 -0.10(-0.32%)
Mar 29, 2006 31.35 32.14 31.35 31.95 682,463 +0.73(+2.34%)
Mar 28, 2006 31.60 31.81 31.23 31.23 576,150 -0.50(-1.56%)
Mar 27, 2006 31.55 31.93 31.33 31.72 772,654 +0.10(+0.33%)
Mar 24, 2006 31.95 31.98 31.58 31.62 720,950 -0.67(-2.09%)
Mar 23, 2006 31.67 32.42 31.65 32.29 845,562 +0.54(+1.69%)
Mar 22, 2006 31.55 31.84 31.20 31.76 703,812 +0.11(+0.35%)
Mar 21, 2006 31.13 32.04 31.04 31.65 922,683 +0.32(+1.01%)
Mar 20, 2006 31.16 31.48 31.00 31.33 1,483,438 -0.41(-1.30%)
Mar 17, 2006 32.74 32.82 31.58 31.74 1,697,516 -0.90(-2.74%)
Mar 16, 2006 30.72 33.33 30.72 32.64 3,665,897 +2.88(+9.67%)
Mar 15, 2006 29.28 29.90 29.28 29.76 771,637 +0.49(+1.67%)
Mar 14, 2006 29.03 29.30 28.96 29.27 493,656 +0.19(+0.64%)
Mar 13, 2006 29.41 29.49 29.01 29.08 378,629 -0.27(-0.92%)
Mar 10, 2006 28.93 29.44 28.88 29.35 275,221 +0.43(+1.48%)
Mar 09, 2006 29.25 29.25 28.88 28.93 290,326 -0.33(-1.13%)
Mar 08, 2006 28.93 29.36 28.82 29.26 283,064 +0.20(+0.69%)
Mar 07, 2006 29.38 29.45 28.95 29.06 453,861 -0.32(-1.10%)
Mar 06, 2006 29.50 29.70 29.19 29.38 250,096 -0.18(-0.61%)
Mar 03, 2006 29.61 29.95 29.50 29.56 317,195 -0.19(-0.62%)
Mar 02, 2006 29.61 29.78 29.44 29.74 559,593 +0.07(+0.23%)
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.