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 (%)
Apr 30, 2010 23.31 23.37 21.58 22.04 1,155,823 -1.18(-5.08%)
Apr 29, 2010 22.23 23.35 22.01 23.22 1,214,189 +1.19(+5.40%)
Apr 28, 2010 22.84 23.06 21.94 22.03 464,398 -0.67(-2.95%)
Apr 27, 2010 24.21 24.21 22.60 22.70 644,105 -1.44(-5.97%)
Apr 26, 2010 23.94 24.47 23.60 24.14 733,750 +0.11(+0.46%)
Apr 23, 2010 23.30 24.07 22.83 24.03 534,473 +0.81(+3.49%)
Apr 22, 2010 22.95 23.50 22.76 23.22 666,915 +0.22(+0.96%)
Apr 21, 2010 22.40 23.07 22.12 23.00 555,682 +0.67(+3.00%)
Apr 20, 2010 22.32 22.65 22.16 22.33 296,631 +0.19(+0.86%)
Apr 19, 2010 22.52 22.90 21.66 22.14 724,850 -0.52(-2.29%)
Apr 16, 2010 22.76 22.88 22.36 22.66 757,541 -0.18(-0.79%)
Apr 15, 2010 23.36 23.36 22.75 22.84 543,134 -0.53(-2.27%)
Apr 14, 2010 22.25 23.49 21.86 23.37 1,744,666 +1.38(+6.28%)
Apr 13, 2010 22.24 22.48 21.91 21.99 619,762 -0.26(-1.17%)
Apr 12, 2010 22.90 23.15 22.20 22.25 589,598 -0.52(-2.28%)
Apr 09, 2010 22.44 22.77 22.11 22.77 500,982 +0.45(+2.02%)
Apr 08, 2010 21.97 22.47 21.51 22.32 637,296 +0.31(+1.41%)
Apr 07, 2010 22.50 22.65 21.93 22.01 461,618 -0.47(-2.09%)
Apr 06, 2010 22.57 22.58 22.26 22.48 404,204 +0.04(+0.18%)
Apr 05, 2010 22.20 22.63 22.02 22.44 423,290 +0.37(+1.68%)
Apr 01, 2010 21.77 22.07 22.07 22.07 832,900 +0.45(+2.08%)
Mar 31, 2010 22.27 22.38 21.58 21.62 735,021 -0.76(-3.40%)
Mar 30, 2010 22.57 22.78 22.36 22.38 584,035 -0.13(-0.58%)
Mar 29, 2010 22.89 23.07 22.39 22.51 582,951 -0.38(-1.66%)
Mar 26, 2010 23.17 23.65 22.70 22.89 780,300 -0.28(-1.21%)
Mar 25, 2010 23.48 23.86 23.09 23.17 607,431 -0.12(-0.52%)
Mar 24, 2010 23.83 23.97 23.29 23.29 727,204 -0.63(-2.63%)
Mar 23, 2010 23.87 24.25 23.75 23.92 1,298,225 +0.02(+0.08%)
Mar 22, 2010 22.67 24.71 22.66 23.90 1,787,833 +0.94(+4.09%)
Mar 19, 2010 22.90 23.00 22.35 22.96 1,514,441 +0.06(+0.26%)
Mar 18, 2010 22.27 22.93 22.21 22.90 1,050,665 +0.57(+2.55%)
Mar 17, 2010 22.15 22.55 21.90 22.33 1,028,029 +0.17(+0.77%)
Mar 16, 2010 20.97 22.20 20.97 22.16 1,010,036 +1.15(+5.47%)
Mar 15, 2010 20.60 21.03 20.60 21.01 1,113,107 +0.24(+1.16%)
Mar 12, 2010 20.60 20.77 20.08 20.77 693,864 +0.32(+1.56%)
Mar 11, 2010 20.50 20.56 20.23 20.45 479,299 -0.09(-0.44%)
Mar 10, 2010 20.45 20.68 20.32 20.54 586,953 +0.14(+0.69%)
Mar 09, 2010 20.31 20.81 20.31 20.40 588,531 -0.04(-0.20%)
Mar 08, 2010 19.76 20.49 19.61 20.44 661,323 +0.35(+1.74%)
Mar 05, 2010 20.30 20.34 19.91 20.09 783,744 -0.07(-0.35%)
Mar 04, 2010 20.17 20.35 20.04 20.16 576,471 +0.11(+0.55%)
Mar 03, 2010 20.01 20.31 19.92 20.05 474,249 +0.05(+0.25%)
Mar 02, 2010 19.84 20.31 19.84 20.00 747,146 +0.20(+1.01%)
Mar 01, 2010 20.15 20.53 19.70 19.80 861,840 -0.27(-1.35%)
Feb 26, 2010 20.24 20.32 20.02 20.07 870,975 -0.11(-0.55%)
Feb 25, 2010 20.54 20.74 20.00 20.18 730,762 -0.52(-2.51%)
Feb 24, 2010 20.23 21.25 20.23 20.70 937,959 +0.47(+2.32%)
Feb 23, 2010 20.59 21.11 20.15 20.23 2,071,006 -1.28(-5.95%)
Feb 22, 2010 21.69 21.84 21.42 21.51 765,978 -0.17(-0.78%)
Feb 19, 2010 21.53 21.79 21.20 21.68 717,294 +0.07(+0.32%)
Feb 18, 2010 21.49 21.63 21.08 21.61 927,132 +0.00(+0.00%)
Feb 17, 2010 21.21 22.26 21.12 21.61 1,666,904 +0.41(+1.93%)
Feb 16, 2010 21.38 21.85 21.02 21.20 1,124,965 +0.21(+1.00%)
Feb 12, 2010 20.55 20.99 20.99 20.99 1,593,300 +0.19(+0.91%)
Feb 11, 2010 20.17 20.83 20.04 20.80 1,033,110 +0.48(+2.36%)
Feb 10, 2010 19.76 20.56 19.76 20.32 1,131,158 +0.57(+2.89%)
Feb 09, 2010 19.97 19.98 19.45 19.75 706,003 +0.28(+1.44%)
Feb 08, 2010 19.84 19.84 19.30 19.47 1,069,710 -0.39(-1.96%)
Feb 05, 2010 18.88 19.93 18.70 19.86 1,282,953 +0.97(+5.13%)
Feb 04, 2010 19.61 19.64 18.76 18.89 1,718,161 -0.85(-4.31%)
Feb 03, 2010 19.17 19.82 18.80 19.74 1,969,338 +0.34(+1.75%)
Feb 02, 2010 20.82 20.85 19.04 19.40 6,021,838 +1.54(+8.59%)
Feb 01, 2010 17.70 18.00 17.44 17.86 1,989,321 +0.38(+2.20%)
Jan 29, 2010 18.00 18.00 17.24 17.48 1,469,043 -0.32(-1.80%)
Jan 28, 2010 18.13 18.24 17.80 17.80 1,110,092 -0.27(-1.49%)
Jan 27, 2010 19.69 19.69 17.70 18.07 3,581,546 -1.63(-8.27%)
Jan 26, 2010 17.54 20.74 17.54 19.70 9,151,982 +2.32(+13.35%)
Jan 25, 2010 18.17 18.17 17.18 17.38 1,714,553 -0.62(-3.44%)
Jan 22, 2010 18.29 18.47 17.82 18.00 1,535,798 -0.32(-1.75%)
Jan 21, 2010 18.47 18.47 17.75 18.32 1,783,243 -0.11(-0.60%)
Jan 20, 2010 18.31 18.75 18.01 18.43 1,666,499 -0.02(-0.11%)
Jan 19, 2010 18.00 18.52 17.71 18.45 1,733,996 +0.47(+2.61%)
Jan 15, 2010 18.47 17.98 17.98 17.98 1,606,000 -0.20(-1.10%)
Jan 14, 2010 18.89 18.89 18.10 18.18 1,172,107 -0.62(-3.30%)
Jan 13, 2010 18.10 18.85 18.00 18.80 1,864,328 +0.80(+4.44%)
Jan 12, 2010 18.32 18.41 17.73 18.00 1,354,508 -0.14(-0.77%)
Jan 11, 2010 18.28 18.38 17.61 18.14 1,848,196 -0.16(-0.87%)
Jan 08, 2010 18.66 18.66 18.08 18.30 1,258,891 -0.40(-2.14%)
Jan 07, 2010 18.75 19.18 18.61 18.70 1,081,398 -0.49(-2.55%)
Jan 06, 2010 19.30 19.49 18.95 19.19 703,998 -0.08(-0.42%)
Jan 05, 2010 19.35 19.79 19.15 19.27 1,154,655 +0.08(+0.42%)
Jan 04, 2010 19.23 19.40 19.05 19.19 796,500 +0.12(+0.63%)
Dec 31, 2009 18.91 19.07 19.07 19.07 2,111,700 +0.17(+0.90%)
Dec 30, 2009 18.58 18.95 18.56 18.90 910,644 +0.20(+1.07%)
Dec 29, 2009 19.08 19.21 18.50 18.70 1,258,450 -0.36(-1.89%)
Dec 28, 2009 19.36 19.50 18.84 19.06 852,733 -0.27(-1.40%)
Dec 24, 2009 19.26 19.49 18.98 19.33 430,466 +0.21(+1.10%)
Dec 23, 2009 19.01 19.19 18.85 19.12 879,024 +0.09(+0.47%)
Dec 22, 2009 19.19 19.49 18.80 19.03 1,116,220 +0.09(+0.48%)
Dec 21, 2009 18.56 19.25 18.36 18.94 1,281,363 +0.55(+2.99%)
Dec 18, 2009 18.59 18.93 18.32 18.39 2,077,501 -0.18(-0.97%)
Dec 17, 2009 19.21 19.39 18.46 18.57 2,180,294 -0.62(-3.23%)
Dec 16, 2009 19.42 19.43 19.10 19.19 1,480,194 +0.01(+0.05%)
Dec 15, 2009 19.50 19.91 18.86 19.18 1,797,784 -0.24(-1.24%)
Dec 14, 2009 19.51 19.52 19.33 19.42 1,270,022 -0.19(-0.97%)
Dec 11, 2009 19.75 20.11 19.36 19.61 1,579,975 +0.05(+0.26%)
Dec 10, 2009 20.00 20.13 19.23 19.56 1,826,922 -0.21(-1.06%)
Dec 09, 2009 21.09 21.09 19.64 19.77 1,165,432 -0.54(-2.66%)
Dec 08, 2009 20.72 21.34 20.16 20.31 2,103,779 -0.71(-3.38%)
Dec 07, 2009 21.52 21.52 20.96 21.02 1,468,910 -0.59(-2.73%)
Dec 04, 2009 22.06 22.53 20.88 21.61 2,530,126 +0.02(+0.09%)
Dec 03, 2009 23.26 23.26 21.55 21.59 2,127,971 -1.63(-7.02%)
Dec 02, 2009 23.32 24.29 22.90 23.22 1,775,746 +0.17(+0.74%)
Dec 01, 2009 23.78 23.78 22.70 23.05 1,980,776 -0.29(-1.24%)
Nov 30, 2009 24.63 24.93 23.00 23.34 2,381,353 -1.05(-4.31%)
Nov 27, 2009 23.91 24.70 23.28 24.39 642,587 -0.37(-1.49%)
Nov 25, 2009 22.77 25.07 22.50 24.76 2,322,002 +2.80(+12.75%)
Nov 24, 2009 21.62 23.52 21.26 21.96 3,008,933 -1.56(-6.63%)
Nov 23, 2009 22.72 23.62 22.15 23.52 2,955,502 +1.22(+5.47%)
Nov 20, 2009 22.48 22.70 21.60 22.30 2,427,421 -0.01(-0.04%)
Nov 19, 2009 22.04 22.64 21.60 22.31 2,423,179 +0.17(+0.77%)
Nov 18, 2009 22.12 22.32 21.28 22.14 2,029,779 +0.09(+0.41%)
Nov 17, 2009 21.00 22.06 20.86 22.05 3,880,035 +1.55(+7.56%)
Nov 16, 2009 20.42 20.89 20.24 20.50 2,227,685 +0.45(+2.24%)
Nov 13, 2009 19.93 20.35 19.85 20.05 2,720,305 -0.04(-0.20%)
Nov 12, 2009 20.74 20.74 19.81 20.09 1,958,102 -0.40(-1.95%)
Nov 11, 2009 19.82 20.60 19.52 20.49 3,467,618 +0.89(+4.54%)
Nov 10, 2009 18.53 19.77 18.50 19.60 3,968,354 +1.04(+5.60%)
Nov 09, 2009 17.24 18.65 17.03 18.56 2,529,812 +1.51(+8.86%)
Nov 06, 2009 16.86 17.19 16.80 17.05 1,031,680 +0.18(+1.07%)
Nov 05, 2009 17.27 17.27 16.63 16.87 1,169,154 +0.00(+0.00%)
Nov 04, 2009 16.88 17.22 16.68 16.87 1,448,036 +0.10(+0.60%)
Nov 03, 2009 16.85 16.96 16.29 16.77 1,981,153 +0.12(+0.72%)
Nov 02, 2009 16.73 17.13 16.11 16.65 1,893,901 +0.04(+0.24%)
Oct 30, 2009 16.93 17.36 16.53 16.61 2,901,993 -0.18(-1.07%)
Oct 29, 2009 17.24 17.49 16.71 16.79 1,592,746 +0.28(+1.70%)
Oct 28, 2009 17.29 17.49 16.50 16.51 1,151,683 -0.67(-3.90%)
Oct 27, 2009 17.47 17.58 16.95 17.18 2,055,650 -0.31(-1.77%)
Oct 26, 2009 18.06 18.49 17.38 17.49 2,437,131 -0.61(-3.37%)
Oct 23, 2009 17.94 18.13 17.85 18.10 3,164,369 -0.71(-3.77%)
Oct 22, 2009 18.35 18.85 18.35 18.81 1,168,236 +0.41(+2.23%)
Oct 21, 2009 18.98 19.14 18.40 18.40 1,915,447 -0.50(-2.65%)
Oct 20, 2009 18.83 19.09 18.78 18.90 3,295,577 -1.16(-5.78%)
Oct 19, 2009 20.00 20.49 19.75 20.06 1,683,385 -0.04(-0.20%)
Oct 16, 2009 20.52 20.52 19.50 20.10 2,181,984 -0.73(-3.50%)
Oct 15, 2009 20.96 20.96 20.57 20.83 1,145,196 -0.08(-0.38%)
Oct 14, 2009 20.70 21.22 20.50 20.91 1,943,793 +0.44(+2.15%)
Oct 13, 2009 20.72 20.87 20.43 20.47 1,592,502 -0.15(-0.73%)
Oct 12, 2009 21.02 21.21 20.54 20.62 1,184,758 -0.23(-1.10%)
Oct 09, 2009 21.23 21.53 20.76 20.85 1,865,421 -0.28(-1.33%)
Oct 08, 2009 23.63 23.69 20.83 21.13 4,392,187 -2.76(-11.55%)
Oct 07, 2009 23.80 23.97 23.48 23.89 1,093,660 +0.07(+0.29%)
Oct 06, 2009 22.88 23.83 22.71 23.82 1,237,746 +1.08(+4.75%)
Oct 05, 2009 21.78 22.91 21.65 22.74 1,291,869 +1.10(+5.08%)
Oct 02, 2009 21.33 21.86 21.26 21.64 1,252,829 +0.03(+0.14%)
Oct 01, 2009 22.22 22.25 21.32 21.61 901,547 -0.61(-2.75%)
Sep 30, 2009 21.94 22.60 21.42 22.22 1,396,451 +0.43(+1.97%)
Sep 29, 2009 21.76 22.03 21.51 21.79 1,008,387 -0.06(-0.27%)
Sep 28, 2009 21.41 21.98 21.34 21.85 764,769 +0.50(+2.34%)
Sep 25, 2009 21.63 21.98 21.31 21.35 493,950 -0.32(-1.48%)
Sep 24, 2009 22.06 22.19 21.30 21.67 467,796 -0.36(-1.63%)
Sep 23, 2009 22.00 22.40 21.83 22.03 644,127 +0.18(+0.82%)
Sep 22, 2009 22.23 22.34 21.78 21.85 703,409 -0.16(-0.73%)
Sep 21, 2009 22.12 22.34 21.69 22.01 1,340,236 -0.31(-1.39%)
Sep 18, 2009 22.22 22.41 21.87 22.32 1,217,356 +0.14(+0.63%)
Sep 17, 2009 22.06 22.46 21.89 22.18 560,366 +0.05(+0.23%)
Sep 16, 2009 21.99 22.31 21.81 22.13 702,404 +0.23(+1.05%)
Sep 15, 2009 21.60 21.98 21.16 21.90 852,970 +0.30(+1.39%)
Sep 14, 2009 20.49 21.60 20.29 21.60 1,164,358 +1.03(+5.01%)
Sep 11, 2009 21.00 21.00 20.48 20.57 723,159 -0.43(-2.05%)
Sep 10, 2009 21.32 21.32 20.68 21.00 794,247 -0.09(-0.43%)
Sep 09, 2009 20.71 21.34 20.55 21.09 1,324,965 +0.48(+2.33%)
Sep 08, 2009 20.57 20.82 20.35 20.61 1,035,251 +0.22(+1.08%)
Sep 04, 2009 19.99 20.66 19.85 20.39 939,705 +0.00(+0.00%)
Sep 03, 2009 20.01 20.44 19.53 20.39 826,822 +0.62(+3.14%)
Sep 02, 2009 20.12 20.43 19.71 19.77 970,335 -0.49(-2.42%)
Sep 01, 2009 20.72 20.81 20.12 20.26 995,962 -0.43(-2.08%)
Aug 31, 2009 20.70 20.85 20.37 20.69 886,682 -0.20(-0.96%)
Aug 28, 2009 20.82 21.13 20.70 20.89 848,074 +0.16(+0.77%)
Aug 27, 2009 21.04 21.44 20.65 20.73 836,570 -0.42(-1.99%)
Aug 26, 2009 20.81 21.59 20.61 21.15 1,105,866 +0.38(+1.83%)
Aug 25, 2009 20.71 21.20 20.59 20.77 899,339 +0.04(+0.19%)
Aug 24, 2009 21.15 21.26 20.68 20.73 800,607 -0.32(-1.52%)
Aug 21, 2009 20.44 21.12 20.43 21.05 1,260,178 +0.79(+3.90%)
Aug 20, 2009 21.53 21.73 19.85 20.26 2,869,065 -0.69(-3.29%)
Aug 19, 2009 19.72 21.26 19.59 20.95 2,273,011 +1.00(+5.01%)
Aug 18, 2009 20.05 20.35 19.75 19.95 1,233,283 -0.26(-1.29%)
Aug 17, 2009 20.21 20.71 19.81 20.21 1,974,716 -0.66(-3.16%)
Aug 14, 2009 21.79 21.79 20.34 20.87 2,446,635 -2.11(-9.18%)
Aug 13, 2009 22.77 23.03 21.95 22.98 785,672 +0.20(+0.88%)
Aug 12, 2009 23.44 23.89 22.50 22.78 1,005,523 -0.47(-2.02%)
Aug 11, 2009 25.27 25.27 23.21 23.25 1,526,130 -1.76(-7.04%)
Aug 10, 2009 24.00 28.78 24.00 25.01 3,792,992 +0.97(+4.03%)
Aug 07, 2009 23.50 24.16 23.34 24.04 616,235 +1.04(+4.52%)
Aug 06, 2009 23.11 23.64 22.64 23.00 486,508 +0.08(+0.35%)
Aug 05, 2009 23.32 23.33 22.71 22.92 369,936 -0.26(-1.12%)
Aug 04, 2009 23.02 23.61 22.98 23.18 336,291 +0.03(+0.13%)
Aug 03, 2009 23.17 23.45 22.85 23.15 516,499 +0.12(+0.52%)
Jul 31, 2009 23.24 23.50 22.96 23.03 429,062 -0.18(-0.78%)
Jul 30, 2009 23.05 23.93 22.90 23.21 575,073 +0.53(+2.34%)
Jul 29, 2009 22.71 23.32 22.31 22.68 440,255 -0.22(-0.96%)
Jul 28, 2009 22.84 23.04 22.48 22.90 452,352 -0.14(-0.61%)
Jul 27, 2009 23.25 23.25 22.77 23.04 362,173 -0.28(-1.20%)
Jul 24, 2009 23.40 23.75 22.86 23.32 307,987 -0.17(-0.72%)
Jul 23, 2009 21.97 23.76 21.78 23.49 1,377,523 +1.49(+6.77%)
Jul 22, 2009 21.50 22.28 21.50 22.00 422,919 +0.53(+2.47%)
Jul 21, 2009 22.75 22.75 21.34 21.47 771,492 -0.64(-2.89%)
Jul 20, 2009 21.61 22.17 21.41 22.11 697,400 +0.64(+2.98%)
Jul 17, 2009 21.67 21.84 21.36 21.47 911,300 -0.22(-1.01%)
Jul 16, 2009 21.45 21.79 20.94 21.69 915,100 +0.23(+1.07%)
Jul 15, 2009 21.32 21.86 20.95 21.46 1,553,000 +0.47(+2.24%)
Jul 14, 2009 20.21 21.13 19.88 20.99 2,085,100 +0.81(+4.01%)
Jul 13, 2009 19.49 20.28 19.12 20.18 1,286,700 +0.61(+3.12%)
Jul 10, 2009 19.62 20.01 19.40 19.57 1,122,778 -0.10(-0.51%)
Jul 09, 2009 20.04 20.18 19.50 19.67 848,373 -0.33(-1.65%)
Jul 08, 2009 19.68 20.05 19.35 20.00 1,025,681 +0.48(+2.46%)
Jul 07, 2009 19.95 19.99 19.47 19.52 691,726 -0.48(-2.40%)
Jul 06, 2009 19.66 20.26 19.41 20.00 749,454 +0.28(+1.42%)
Jul 02, 2009 20.74 20.74 19.65 19.72 598,194 -1.30(-6.18%)
Jul 01, 2009 20.89 21.54 20.73 21.02 905,014 +0.39(+1.89%)
Jun 30, 2009 20.80 21.19 20.42 20.63 852,049 -0.27(-1.29%)
Jun 29, 2009 20.69 21.09 20.40 20.90 845,813 +0.26(+1.26%)
Jun 26, 2009 20.54 20.95 20.28 20.64 1,092,717 +0.04(+0.19%)
Jun 25, 2009 20.56 20.79 20.35 20.60 609,145 +0.39(+1.93%)
Jun 24, 2009 20.26 20.57 19.78 20.21 1,356,807 +0.10(+0.50%)
Jun 23, 2009 20.77 20.78 19.97 20.11 834,961 -0.62(-2.99%)
Jun 22, 2009 21.19 21.33 20.71 20.73 1,412,277 -0.74(-3.45%)
Jun 19, 2009 22.18 22.32 21.43 21.47 1,061,957 -0.57(-2.59%)
Jun 18, 2009 22.10 22.40 21.59 22.04 605,063 -0.16(-0.72%)
Jun 17, 2009 21.91 22.57 21.32 22.20 935,250 +0.19(+0.86%)
Jun 16, 2009 22.56 22.76 21.85 22.01 698,329 -0.59(-2.61%)
Jun 15, 2009 23.02 23.03 22.39 22.60 873,905 -0.72(-3.09%)
Jun 12, 2009 22.90 23.42 22.53 23.32 756,543 +0.32(+1.39%)
Jun 11, 2009 24.34 24.34 22.93 23.00 1,212,740 -0.60(-2.54%)
Jun 10, 2009 24.65 24.76 23.55 23.60 1,267,714 -0.98(-3.99%)
Jun 09, 2009 24.46 24.92 24.31 24.58 940,634 +0.19(+0.78%)
Jun 08, 2009 24.43 24.56 24.03 24.39 1,199,505 -0.31(-1.26%)
Jun 05, 2009 25.39 25.70 24.49 24.70 1,392,715 -0.54(-2.14%)
Jun 04, 2009 26.02 26.37 25.03 25.24 1,405,428 -0.76(-2.92%)
Jun 03, 2009 26.18 26.96 25.61 26.00 1,394,900 -0.78(-2.90%)
Jun 02, 2009 26.18 26.96 26.05 26.78 1,196,362 +0.62(+2.36%)
Jun 01, 2009 24.98 26.34 24.98 26.16 686,433 +1.45(+5.87%)
May 29, 2009 24.98 25.10 24.27 24.71 825,942 +0.01(+0.04%)
May 28, 2009 25.72 26.00 24.33 24.70 1,236,287 -0.72(-2.83%)
May 27, 2009 26.00 26.61 25.35 25.42 1,461,532 -0.76(-2.90%)
May 26, 2009 25.05 26.48 24.79 26.18 1,772,735 +1.06(+4.22%)
May 22, 2009 24.79 25.65 24.71 25.12 1,320,166 +0.52(+2.11%)
May 21, 2009 25.48 25.90 23.96 24.60 2,980,770 +0.71(+2.97%)
May 20, 2009 24.16 25.03 23.55 23.89 1,258,586 +0.07(+0.29%)
May 19, 2009 23.42 24.21 22.97 23.82 1,134,226 +0.39(+1.66%)
May 18, 2009 22.56 23.47 22.48 23.43 832,166 +1.01(+4.50%)
May 15, 2009 22.30 23.25 21.98 22.42 889,995 +0.19(+0.85%)
May 14, 2009 22.22 22.93 21.82 22.23 803,298 +0.13(+0.59%)
May 13, 2009 22.98 23.02 21.97 22.10 919,531 -1.46(-6.20%)
May 12, 2009 23.76 24.06 22.66 23.56 807,917 -0.11(-0.46%)
May 11, 2009 23.98 24.11 23.16 23.67 628,640 -0.68(-2.79%)
May 08, 2009 24.49 25.16 23.76 24.35 706,199 +0.02(+0.08%)
May 07, 2009 25.55 25.90 24.05 24.33 989,264 -0.76(-3.03%)
May 06, 2009 26.50 26.52 24.49 25.09 1,051,780 -0.89(-3.43%)
May 05, 2009 26.50 26.59 25.51 25.98 835,200 -0.72(-2.70%)
May 04, 2009 25.88 26.92 25.62 26.70 982,807 +1.11(+4.34%)
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.