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, 2014 14.10 14.17 13.89 13.99 2,103,101 -0.04(-0.31%)
Feb 27, 2014 13.48 14.10 13.43 14.03 3,197,420 +0.55(+4.06%)
Feb 26, 2014 13.24 14.19 12.96 13.48 5,892,386 +0.55(+4.23%)
Feb 25, 2014 12.78 13.18 12.65 12.94 3,250,957 +0.12(+0.97%)
Feb 24, 2014 12.73 13.24 12.59 12.81 5,414,601 -0.10(-0.79%)
Feb 21, 2014 12.23 14.01 12.07 12.92 16,559,320 +0.66(+5.42%)
Feb 20, 2014 12.02 12.35 12.00 12.25 1,420,273 +0.26(+2.19%)
Feb 19, 2014 12.19 12.34 11.99 11.99 1,588,855 -0.20(-1.68%)
Feb 18, 2014 12.08 12.28 12.05 12.19 2,322,314 +0.19(+1.58%)
Feb 14, 2014 11.77 12.00 12.00 12.00 3,162,271 +0.26(+2.24%)
Feb 13, 2014 11.44 11.79 11.23 11.74 1,506,016 +0.25(+2.16%)
Feb 12, 2014 11.61 11.65 11.44 11.49 1,351,057 -0.08(-0.69%)
Feb 11, 2014 11.70 11.85 11.51 11.57 1,908,405 -0.15(-1.31%)
Feb 10, 2014 10.73 11.81 10.67 11.72 5,555,278 +0.95(+8.81%)
Feb 07, 2014 10.70 10.80 10.41 10.78 1,262,721 +0.12(+1.10%)
Feb 06, 2014 10.01 10.75 9.966 10.66 1,437,159 +0.66(+6.57%)
Feb 05, 2014 10.13 10.28 9.958 10.00 1,308,637 -0.17(-1.65%)
Feb 04, 2014 9.695 10.29 9.695 10.17 1,708,028 +0.50(+5.13%)
Feb 03, 2014 9.754 9.893 9.506 9.674 1,712,674 -0.17(-1.71%)
Jan 31, 2014 9.747 10.00 9.681 9.841 1,412,486 -0.03(-0.30%)
Jan 30, 2014 9.936 10.10 9.827 9.871 1,546,603 -0.04(-0.37%)
Jan 29, 2014 10.55 10.61 9.867 9.907 3,075,612 -0.73(-6.86%)
Jan 28, 2014 10.78 10.94 10.56 10.64 980,971 -0.15(-1.35%)
Jan 27, 2014 10.91 10.98 10.61 10.78 928,227 -0.10(-0.94%)
Jan 24, 2014 11.18 11.21 10.87 10.89 1,141,962 -0.34(-3.06%)
Jan 23, 2014 11.40 11.43 11.13 11.23 846,436 -0.18(-1.60%)
Jan 22, 2014 11.29 11.57 11.21 11.41 1,089,966 +0.17(+1.49%)
Jan 21, 2014 11.10 11.35 11.07 11.24 819,040 +0.16(+1.45%)
Jan 17, 2014 11.23 11.08 11.08 11.08 1,827,069 -0.17(-1.49%)
Jan 16, 2014 11.29 11.45 11.21 11.25 1,281,406 -0.11(-0.96%)
Jan 15, 2014 11.35 11.53 11.28 11.36 912,538 +0.01(+0.13%)
Jan 14, 2014 11.04 11.36 10.99 11.35 1,183,496 +0.29(+2.64%)
Jan 13, 2014 11.84 11.97 11.03 11.05 2,895,166 -0.78(-6.60%)
Jan 10, 2014 11.45 11.85 11.30 11.83 2,354,937 +0.39(+3.45%)
Jan 09, 2014 10.71 11.48 10.68 11.44 3,927,821 +0.76(+7.11%)
Jan 08, 2014 10.73 10.97 10.63 10.68 1,987,720 -0.09(-0.81%)
Jan 07, 2014 10.75 10.88 10.69 10.77 1,169,795 +0.03(+0.27%)
Jan 06, 2014 10.72 10.78 10.48 10.74 1,087,713 +0.02(+0.20%)
Jan 03, 2014 10.74 10.91 10.61 10.72 1,074,620 +0.01(+0.14%)
Jan 02, 2014 10.92 10.97 10.60 10.70 1,017,505 -0.21(-1.94%)
Dec 31, 2013 10.77 10.91 10.91 10.91 1,297,398 +0.13(+1.22%)
Dec 30, 2013 10.79 10.94 10.64 10.78 858,330 -0.05(-0.47%)
Dec 27, 2013 10.86 10.89 10.37 10.83 1,688,954 -0.01(-0.13%)
Dec 26, 2013 10.67 10.92 10.67 10.85 1,027,734 +0.21(+1.99%)
Dec 24, 2013 10.77 10.98 10.62 10.64 719,101 -0.23(-2.08%)
Dec 23, 2013 10.78 10.86 10.39 10.86 1,980,785 +0.20(+1.92%)
Dec 20, 2013 10.52 10.76 10.47 10.66 2,089,948 +0.12(+1.11%)
Dec 19, 2013 10.26 10.63 9.987 10.54 2,549,203 +0.29(+2.85%)
Dec 18, 2013 10.26 10.33 9.933 10.25 2,549,786 -0.04(-0.35%)
Dec 17, 2013 10.28 10.34 9.987 10.29 1,563,819 -0.02(-0.21%)
Dec 16, 2013 10.37 10.50 10.03 10.31 2,205,577 +0.03(+0.28%)
Dec 13, 2013 10.43 10.52 10.18 10.28 1,488,257 -0.15(-1.47%)
Dec 12, 2013 10.45 10.56 10.32 10.43 942,291 -0.02(-0.21%)
Dec 11, 2013 10.16 10.59 9.783 10.45 3,950,711 +0.23(+2.29%)
Dec 10, 2013 10.72 10.87 10.17 10.22 4,288,130 -0.50(-4.70%)
Dec 09, 2013 10.59 11.30 10.59 10.72 3,433,851 +0.19(+1.80%)
Dec 06, 2013 12.04 12.15 10.52 10.54 9,906,613 -1.43(-11.96%)
Dec 05, 2013 11.86 12.15 11.70 11.97 886,800 +0.07(+0.55%)
Dec 04, 2013 11.97 12.09 11.81 11.90 1,204,089 -0.11(-0.91%)
Dec 03, 2013 11.94 12.02 11.82 12.01 961,941 +0.06(+0.49%)
Dec 02, 2013 12.29 12.39 11.86 11.95 1,462,452 -0.30(-2.44%)
Nov 29, 2013 12.24 12.64 12.21 12.25 1,351,009 +0.07(+0.54%)
Nov 27, 2013 11.41 12.23 11.37 12.19 4,336,888 +0.91(+8.03%)
Nov 26, 2013 11.86 12.17 11.14 11.28 4,871,884 -0.72(-5.96%)
Nov 25, 2013 11.49 12.13 11.41 12.00 5,347,532 +0.45(+3.92%)
Nov 22, 2013 11.49 11.56 11.36 11.54 955,820 +0.07(+0.64%)
Nov 21, 2013 11.56 11.67 11.47 11.47 1,295,353 -0.09(-0.76%)
Nov 20, 2013 11.21 11.67 11.15 11.56 1,155,288 +0.35(+3.13%)
Nov 19, 2013 11.58 11.64 11.16 11.21 1,692,525 -0.36(-3.09%)
Nov 18, 2013 11.50 11.77 11.32 11.56 1,533,128 +0.07(+0.57%)
Nov 15, 2013 11.27 11.61 11.02 11.50 1,071,148 +0.23(+2.01%)
Nov 14, 2013 11.28 11.33 11.05 11.27 612,500 -0.06(-0.52%)
Nov 13, 2013 11.13 11.37 11.03 11.33 1,022,431 +0.16(+1.44%)
Nov 12, 2013 11.09 11.23 11.00 11.17 1,054,312 +0.05(+0.46%)
Nov 11, 2013 10.64 11.23 10.60 11.12 1,698,215 +0.43(+4.03%)
Nov 08, 2013 10.69 10.74 10.45 10.69 1,233,757 -0.02(-0.20%)
Nov 07, 2013 10.75 10.85 10.51 10.71 889,746 -0.05(-0.47%)
Nov 06, 2013 10.72 10.79 10.58 10.76 666,550 +0.07(+0.61%)
Nov 05, 2013 10.88 10.89 10.60 10.70 955,849 -0.21(-1.94%)
Nov 04, 2013 10.51 10.99 10.48 10.91 1,457,431 +0.40(+3.82%)
Nov 01, 2013 10.28 10.55 10.25 10.51 996,887 +0.19(+1.84%)
Oct 31, 2013 10.65 10.65 10.28 10.32 1,308,005 -0.32(-3.02%)
Oct 30, 2013 10.72 10.88 10.47 10.64 952,970 -0.07(-0.61%)
Oct 29, 2013 10.56 10.74 10.51 10.70 705,794 +0.15(+1.38%)
Oct 28, 2013 10.78 10.78 10.51 10.56 978,589 -0.24(-2.23%)
Oct 25, 2013 10.80 10.91 10.54 10.80 1,033,348 -0.02(-0.20%)
Oct 24, 2013 10.62 10.87 10.45 10.82 1,340,304 +0.22(+2.07%)
Oct 23, 2013 10.51 10.64 10.40 10.60 810,811 +0.02(+0.21%)
Oct 22, 2013 10.53 10.72 10.40 10.58 869,322 +0.18(+1.68%)
Oct 21, 2013 10.32 10.80 10.28 10.40 2,288,634 +0.10(+0.99%)
Oct 18, 2013 10.07 10.33 10.00 10.30 1,133,218 +0.30(+2.99%)
Oct 17, 2013 9.834 10.01 9.783 10.00 943,666 +0.18(+1.86%)
Oct 16, 2013 9.710 9.951 9.601 9.820 1,067,280 +0.12(+1.28%)
Oct 15, 2013 9.849 9.929 9.681 9.695 958,132 -0.20(-1.99%)
Oct 14, 2013 9.995 10.02 9.867 9.893 813,168 -0.20(-2.02%)
Oct 11, 2013 9.900 10.20 9.900 10.10 891,569 +0.16(+1.62%)
Oct 10, 2013 9.798 10.14 9.776 9.936 915,246 +0.22(+2.25%)
Oct 09, 2013 10.08 10.08 9.695 9.717 1,186,379 -0.30(-2.99%)
Oct 08, 2013 9.914 10.21 9.856 10.02 1,472,982 +0.06(+0.59%)
Oct 07, 2013 10.43 10.54 9.947 9.958 2,464,324 -0.56(-5.34%)
Oct 04, 2013 9.564 10.56 9.520 10.52 3,699,960 +0.97(+10.17%)
Oct 03, 2013 9.601 9.688 9.454 9.549 1,543,941 +0.03(+0.31%)
Oct 02, 2013 9.308 9.520 9.235 9.520 1,597,257 +0.15(+1.64%)
Oct 01, 2013 9.491 9.506 9.345 9.367 1,233,385 -0.08(-0.85%)
Sep 30, 2013 9.352 9.506 9.192 9.447 1,149,882 +0.00(+0.00%)
Sep 27, 2013 9.418 9.535 9.345 9.447 7,124,199 -0.07(-0.77%)
Sep 26, 2013 9.586 9.754 9.462 9.520 1,219,164 -0.05(-0.53%)
Sep 25, 2013 9.761 9.761 9.454 9.571 2,399,273 -0.23(-2.38%)
Sep 24, 2013 9.608 9.893 9.411 9.805 2,460,337 +0.15(+1.59%)
Sep 23, 2013 9.644 9.834 9.630 9.652 1,348,330 +0.01(+0.15%)
Sep 20, 2013 9.856 9.918 9.608 9.637 2,415,221 -0.19(-1.93%)
Sep 19, 2013 9.966 10.13 9.812 9.827 1,210,913 -0.15(-1.54%)
Sep 18, 2013 9.820 10.09 9.798 9.980 768,971 +0.08(+0.81%)
Sep 17, 2013 9.914 9.995 9.805 9.900 906,399 +0.06(+0.59%)
Sep 16, 2013 9.895 9.973 9.805 9.841 1,518,409 -0.02(-0.22%)
Sep 13, 2013 9.885 9.973 9.790 9.863 1,790,197 -0.09(-0.95%)
Sep 12, 2013 10.05 10.05 9.834 9.958 975,343 -0.12(-1.23%)
Sep 11, 2013 10.08 10.18 10.00 10.08 1,025,462 +0.02(+0.22%)
Sep 10, 2013 9.812 10.18 9.794 10.06 1,820,180 +0.34(+3.45%)
Sep 09, 2013 9.871 9.929 9.652 9.725 2,205,729 -0.12(-1.19%)
Sep 06, 2013 9.761 10.06 9.601 9.841 2,927,949 +0.07(+0.75%)
Sep 05, 2013 9.907 9.966 9.732 9.768 1,920,885 -0.04(-0.37%)
Sep 04, 2013 10.01 10.04 9.783 9.805 2,116,485 -0.23(-2.33%)
Sep 03, 2013 10.08 10.32 9.863 10.04 1,683,295 +0.06(+0.59%)
Aug 30, 2013 10.26 10.28 9.871 9.980 1,545,576 -0.29(-2.84%)
Aug 29, 2013 10.10 10.29 10.08 10.27 1,026,028 +0.14(+1.37%)
Aug 28, 2013 10.15 10.22 9.966 10.13 2,377,038 +0.01(+0.07%)
Aug 27, 2013 10.42 10.42 10.10 10.13 2,644,095 -0.33(-3.14%)
Aug 26, 2013 10.66 10.69 10.29 10.45 3,370,054 +0.24(+2.36%)
Aug 23, 2013 10.54 10.64 10.14 10.21 1,854,173 -0.34(-3.25%)
Aug 22, 2013 10.59 10.76 10.36 10.56 1,510,733 -0.02(-0.21%)
Aug 21, 2013 10.75 11.03 10.57 10.58 3,152,919 -0.09(-0.82%)
Aug 20, 2013 10.58 10.91 10.08 10.67 15,137,330 -1.50(-12.36%)
Aug 19, 2013 12.81 12.88 12.10 12.17 2,004,870 -0.64(-4.96%)
Aug 16, 2013 12.99 13.04 12.78 12.81 1,081,688 -0.28(-2.12%)
Aug 15, 2013 13.32 13.48 13.05 13.08 1,144,476 -0.29(-2.18%)
Aug 14, 2013 13.41 13.52 13.16 13.38 903,308 -0.07(-0.54%)
Aug 13, 2013 13.40 13.62 13.14 13.45 1,079,210 +0.03(+0.22%)
Aug 12, 2013 13.37 13.44 13.15 13.42 728,573 -0.01(-0.11%)
Aug 09, 2013 13.21 13.51 13.08 13.43 1,089,264 +0.22(+1.66%)
Aug 08, 2013 13.03 13.30 13.00 13.21 766,560 +0.23(+1.80%)
Aug 07, 2013 13.21 13.21 12.74 12.98 782,871 -0.23(-1.77%)
Aug 06, 2013 13.07 13.24 12.84 13.21 1,158,126 +0.11(+0.84%)
Aug 05, 2013 13.06 13.20 12.99 13.10 901,345 +0.01(+0.11%)
Aug 02, 2013 13.04 13.33 12.90 13.09 877,819 +0.04(+0.34%)
Aug 01, 2013 13.13 13.25 13.00 13.05 1,010,402 +0.01(+0.11%)
Jul 31, 2013 12.81 13.19 12.75 13.03 952,526 +0.25(+1.94%)
Jul 30, 2013 12.82 12.82 12.52 12.78 1,491,146 -0.04(-0.28%)
Jul 29, 2013 13.21 13.24 12.68 12.82 1,834,899 -0.62(-4.62%)
Jul 26, 2013 13.13 13.56 13.02 13.44 1,216,112 +0.18(+1.38%)
Jul 25, 2013 13.18 13.43 13.09 13.26 1,087,661 +0.08(+0.61%)
Jul 24, 2013 13.35 13.56 13.10 13.18 1,367,897 -0.14(-1.04%)
Jul 23, 2013 13.54 13.69 13.29 13.32 885,436 -0.23(-1.67%)
Jul 22, 2013 13.22 13.58 13.18 13.54 1,126,569 +0.37(+2.77%)
Jul 19, 2013 13.14 13.45 13.08 13.18 1,362,090 +0.06(+0.45%)
Jul 18, 2013 12.98 13.20 12.91 13.12 902,928 +0.13(+1.01%)
Jul 17, 2013 12.56 13.05 12.51 12.99 1,062,654 +0.42(+3.31%)
Jul 16, 2013 12.70 12.75 12.42 12.57 1,293,060 -0.07(-0.52%)
Jul 15, 2013 12.31 12.67 12.13 12.64 1,013,154 +0.37(+2.97%)
Jul 12, 2013 12.39 12.46 12.15 12.27 1,255,548 -0.15(-1.18%)
Jul 11, 2013 12.66 12.73 12.29 12.42 1,905,367 -0.31(-2.47%)
Jul 10, 2013 13.56 13.60 12.73 12.73 2,037,281 -0.85(-6.29%)
Jul 09, 2013 12.98 13.83 12.95 13.59 3,275,833 +0.69(+5.38%)
Jul 08, 2013 12.89 12.98 12.65 12.89 1,092,622 -0.01(-0.11%)
Jul 05, 2013 12.51 12.95 12.32 12.91 1,434,332 +0.53(+4.31%)
Jul 03, 2013 12.27 12.43 12.23 12.37 588,483 +0.04(+0.30%)
Jul 02, 2013 12.53 12.84 12.21 12.34 1,757,866 -0.36(-2.82%)
Jul 01, 2013 11.93 12.78 11.80 12.70 2,979,330 +1.04(+8.96%)
Jun 28, 2013 11.51 11.79 11.48 11.65 3,007,556 +0.09(+0.76%)
Jun 27, 2013 12.07 12.07 11.47 11.56 1,824,673 -0.45(-3.77%)
Jun 26, 2013 11.46 12.04 11.43 12.02 4,193,499 +0.62(+5.45%)
Jun 25, 2013 12.39 12.92 10.92 11.40 12,322,913 -2.34(-17.06%)
Jun 24, 2013 13.64 13.91 13.42 13.74 2,459,864 -0.11(-0.79%)
Jun 21, 2013 13.50 13.99 13.37 13.85 2,278,086 +0.39(+2.87%)
Jun 20, 2013 13.68 13.72 13.39 13.46 1,416,180 -0.28(-2.07%)
Jun 19, 2013 14.15 14.24 13.70 13.75 2,320,433 -0.44(-3.09%)
Jun 18, 2013 14.24 14.47 14.07 14.19 1,210,363 +0.00(+0.00%)
Jun 17, 2013 14.30 14.61 14.08 14.19 1,251,856 +0.04(+0.31%)
Jun 14, 2013 14.27 14.78 14.14 14.14 1,635,898 -0.05(-0.36%)
Jun 13, 2013 15.51 15.56 14.11 14.19 4,647,806 -1.36(-8.73%)
Jun 12, 2013 16.62 16.81 15.46 15.55 2,105,001 -1.01(-6.08%)
Jun 11, 2013 16.41 17.22 16.14 16.56 1,707,381 +0.01(+0.04%)
Jun 10, 2013 16.46 16.81 16.22 16.55 963,155 +0.11(+0.67%)
Jun 07, 2013 15.32 16.51 15.23 16.44 1,479,021 +1.18(+7.75%)
Jun 06, 2013 15.36 15.47 15.13 15.26 1,095,464 -0.28(-1.83%)
Jun 05, 2013 16.21 16.21 15.48 15.54 1,218,687 -0.56(-3.49%)
Jun 04, 2013 16.28 16.54 15.89 16.11 1,098,535 -0.20(-1.25%)
Jun 03, 2013 16.54 16.69 16.09 16.31 1,215,497 -0.12(-0.71%)
May 31, 2013 16.11 16.89 16.06 16.43 1,365,148 +0.25(+1.53%)
May 30, 2013 16.01 16.25 15.79 16.18 900,263 +0.26(+1.60%)
May 29, 2013 16.25 16.32 15.62 15.92 1,090,261 -0.37(-2.24%)
May 28, 2013 16.57 16.83 16.24 16.29 1,456,343 +0.11(+0.68%)
May 24, 2013 16.40 16.40 16.01 16.18 1,076,714 -0.23(-1.38%)
May 23, 2013 15.78 16.40 15.59 16.40 1,523,144 +0.52(+3.26%)
May 22, 2013 16.16 16.42 15.67 15.89 1,830,000 -0.20(-1.23%)
May 21, 2013 15.86 16.44 15.78 16.08 1,722,852 +0.31(+1.94%)
May 20, 2013 15.12 15.89 15.02 15.78 3,369,115 +1.18(+8.05%)
May 17, 2013 14.48 14.78 14.39 14.60 1,418,503 +0.12(+0.86%)
May 16, 2013 14.78 14.86 14.34 14.48 1,463,457 -0.38(-2.56%)
May 15, 2013 14.89 15.16 14.78 14.86 1,522,146 -0.55(-3.55%)
May 13, 2013 16.86 17.31 14.50 15.40 11,396,823 -1.61(-9.48%)
May 10, 2013 16.10 17.19 16.02 17.02 5,773,242 +0.90(+5.57%)
May 09, 2013 16.44 16.64 14.75 16.12 18,715,516 +3.15(+24.25%)
May 08, 2013 13.21 13.34 12.77 12.97 1,722,274 -0.30(-2.25%)
May 07, 2013 13.27 13.40 13.14 13.27 968,312 +0.06(+0.44%)
May 06, 2013 13.54 13.61 13.13 13.21 957,090 -0.32(-2.37%)
May 03, 2013 13.43 13.83 13.35 13.54 2,537,323 +0.18(+1.37%)
May 02, 2013 13.16 13.37 13.05 13.35 722,687 +0.20(+1.55%)
May 01, 2013 13.20 13.33 12.97 13.15 1,200,585 -0.09(-0.66%)
Apr 30, 2013 13.24 13.36 13.16 13.24 718,249 -0.04(-0.27%)
Apr 29, 2013 13.29 13.38 13.17 13.27 1,003,819 +0.02(+0.17%)
Apr 26, 2013 13.25 13.38 13.23 13.25 1,246,039 -0.04(-0.33%)
Apr 25, 2013 13.19 13.40 13.15 13.29 1,761,337 +0.12(+0.89%)
Apr 24, 2013 13.03 13.24 12.73 13.18 1,794,631 +0.10(+0.78%)
Apr 23, 2013 12.81 13.14 12.72 13.08 1,139,506 +0.30(+2.34%)
Apr 22, 2013 12.41 12.94 12.39 12.78 1,280,739 +0.38(+3.06%)
Apr 19, 2013 12.06 12.59 12.00 12.40 1,938,461 +0.34(+2.85%)
Apr 18, 2013 12.42 12.46 12.02 12.05 1,145,459 -0.37(-3.00%)
Apr 17, 2013 12.41 12.51 12.08 12.43 1,057,909 -0.04(-0.29%)
Apr 16, 2013 12.46 12.76 12.35 12.46 965,248 +0.12(+1.01%)
Apr 15, 2013 12.94 12.94 12.21 12.34 1,864,324 -0.64(-4.95%)
Apr 12, 2013 12.96 13.23 12.61 12.98 1,716,014 +0.02(+0.17%)
Apr 11, 2013 12.65 13.20 12.48 12.96 2,351,655 +0.20(+1.55%)
Apr 10, 2013 12.56 12.85 12.37 12.76 1,882,975 +0.18(+1.45%)
Apr 09, 2013 12.30 12.61 12.17 12.58 1,058,976 +0.33(+2.68%)
Apr 08, 2013 12.12 12.29 11.95 12.25 657,051 +0.06(+0.48%)
Apr 05, 2013 12.25 12.56 12.06 12.19 1,727,516 -0.20(-1.59%)
Apr 04, 2013 11.62 12.43 11.61 12.39 1,297,955 +0.74(+6.40%)
Apr 03, 2013 11.79 11.87 11.58 11.64 1,288,743 -0.12(-1.05%)
Apr 02, 2013 11.94 12.13 11.75 11.77 1,030,075 -0.18(-1.47%)
Apr 01, 2013 11.97 12.34 11.83 11.94 953,020 -0.07(-0.55%)
Mar 28, 2013 11.80 12.05 11.75 12.01 830,250 +0.23(+1.98%)
Mar 27, 2013 11.77 11.89 11.69 11.78 510,949 -0.06(-0.49%)
Mar 26, 2013 11.81 11.88 11.65 11.83 456,465 +0.05(+0.43%)
Mar 25, 2013 12.20 12.20 11.77 11.78 1,072,993 -0.34(-2.77%)
Mar 22, 2013 12.35 12.38 11.98 12.12 797,993 -0.20(-1.60%)
Mar 21, 2013 12.41 12.59 12.19 12.32 1,699,556 -0.11(-0.88%)
Mar 20, 2013 12.16 12.45 12.13 12.43 1,691,555 +0.27(+2.22%)
Mar 19, 2013 11.91 12.19 11.79 12.16 819,967 +0.22(+1.83%)
Mar 18, 2013 11.60 12.01 11.51 11.94 926,071 +0.22(+1.87%)
Mar 15, 2013 12.12 12.12 11.69 11.72 1,562,421 -0.29(-2.43%)
Mar 14, 2013 11.75 12.10 11.75 12.01 952,664 +0.25(+2.11%)
Mar 13, 2013 11.96 12.12 11.71 11.76 1,365,314 -0.16(-1.35%)
Mar 12, 2013 12.14 12.26 11.85 11.92 1,712,771 -0.31(-2.57%)
Mar 11, 2013 12.13 12.78 12.08 12.24 3,738,192 +0.05(+0.42%)
Mar 08, 2013 12.22 12.23 11.94 12.19 1,130,736 +0.09(+0.78%)
Mar 07, 2013 12.05 12.24 11.92 12.09 1,123,752 +0.08(+0.67%)
Mar 06, 2013 12.16 12.35 11.94 12.01 1,405,706 -0.16(-1.32%)
Mar 05, 2013 12.14 12.34 12.03 12.17 2,366,842 +0.15(+1.28%)
Mar 04, 2013 12.00 12.21 11.74 12.02 3,603,873 +0.61(+5.31%)
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.