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 (%)
Aug 31, 2016 11.45 11.53 11.27 11.46 626,562 +0.02(+0.17%)
Aug 30, 2016 11.43 11.49 11.38 11.44 397,559 -0.05(-0.44%)
Aug 29, 2016 11.38 11.51 11.35 11.49 301,263 +0.12(+1.06%)
Aug 26, 2016 11.52 11.60 11.32 11.37 676,809 -0.16(-1.39%)
Aug 25, 2016 11.40 11.60 11.38 11.53 555,986 +0.11(+0.96%)
Aug 24, 2016 11.54 11.68 11.36 11.42 651,503 -0.19(-1.64%)
Aug 23, 2016 11.68 11.76 11.45 11.61 573,060 +0.00(+0.00%)
Aug 22, 2016 11.22 11.68 11.15 11.61 886,585 +0.41(+3.66%)
Aug 19, 2016 11.52 11.53 11.19 11.20 865,331 -0.38(-3.28%)
Aug 18, 2016 12.02 12.27 11.54 11.58 1,570,016 -0.33(-2.77%)
Aug 17, 2016 12.79 12.80 11.58 11.91 2,682,883 -1.47(-10.99%)
Aug 16, 2016 13.45 13.52 13.19 13.38 314,954 -0.14(-1.04%)
Aug 15, 2016 13.41 13.60 13.40 13.52 520,323 +0.17(+1.27%)
Aug 12, 2016 13.25 13.43 13.16 13.35 381,892 +0.12(+0.91%)
Aug 11, 2016 13.02 13.63 12.99 13.23 642,375 +0.37(+2.88%)
Aug 10, 2016 13.10 13.10 12.82 12.86 532,052 -0.16(-1.23%)
Aug 09, 2016 13.01 13.11 12.95 13.02 268,792 -0.03(-0.23%)
Aug 08, 2016 13.14 13.25 12.96 13.05 274,632 -0.04(-0.31%)
Aug 05, 2016 12.77 13.20 12.76 13.09 384,675 +0.38(+2.99%)
Aug 04, 2016 12.64 12.75 12.55 12.71 311,893 +0.09(+0.71%)
Aug 03, 2016 12.60 12.63 12.28 12.62 505,959 -0.07(-0.55%)
Aug 02, 2016 13.04 13.09 12.62 12.69 669,877 -0.29(-2.23%)
Aug 01, 2016 13.10 13.16 12.85 12.98 421,478 -0.10(-0.76%)
Jul 29, 2016 13.00 13.16 12.88 13.08 540,172 +0.13(+1.00%)
Jul 28, 2016 13.01 13.09 12.86 12.95 405,844 -0.11(-0.84%)
Jul 27, 2016 13.20 13.31 12.99 13.06 417,768 -0.05(-0.38%)
Jul 26, 2016 12.95 13.28 12.83 13.11 690,238 +0.18(+1.39%)
Jul 25, 2016 12.74 13.00 12.60 12.93 716,791 +0.15(+1.17%)
Jul 22, 2016 12.62 12.81 12.55 12.78 355,520 +0.14(+1.11%)
Jul 21, 2016 12.74 12.85 12.62 12.64 307,071 -0.06(-0.47%)
Jul 20, 2016 12.68 12.79 12.57 12.70 398,900 +0.00(+0.00%)
Jul 19, 2016 12.61 12.85 12.50 12.70 621,323 +0.08(+0.63%)
Jul 18, 2016 12.44 12.69 12.39 12.62 493,088 +0.22(+1.77%)
Jul 15, 2016 12.61 12.68 12.38 12.40 557,743 -0.14(-1.12%)
Jul 14, 2016 12.73 12.94 12.52 12.54 656,295 -0.13(-1.03%)
Jul 13, 2016 12.87 12.97 12.53 12.67 1,263,025 -0.20(-1.55%)
Jul 12, 2016 12.74 13.00 12.73 12.87 942,991 +0.20(+1.58%)
Jul 11, 2016 12.60 12.70 12.53 12.67 773,418 +0.18(+1.44%)
Jul 08, 2016 12.19 12.51 12.14 12.49 924,564 +0.35(+2.88%)
Jul 07, 2016 12.12 12.30 12.06 12.14 849,232 +0.01(+0.08%)
Jul 06, 2016 11.68 12.14 11.67 12.13 1,426,893 +0.34(+2.88%)
Jul 05, 2016 11.86 11.94 11.58 11.79 1,526,972 -0.14(-1.17%)
Jul 01, 2016 11.38 11.93 11.93 11.93 1,280,200 +0.58(+5.11%)
Jun 30, 2016 11.10 11.39 11.06 11.35 1,236,762 +0.25(+2.25%)
Jun 29, 2016 10.72 11.20 10.70 11.10 1,366,023 +0.52(+4.91%)
Jun 28, 2016 10.98 11.00 10.46 10.58 2,627,695 -0.20(-1.86%)
Jun 27, 2016 11.22 11.29 10.68 10.78 1,539,683 -0.50(-4.43%)
Jun 24, 2016 10.99 11.85 10.91 11.28 3,886,769 +0.02(+0.18%)
Jun 23, 2016 10.75 11.63 10.74 11.26 2,993,182 +0.82(+7.85%)
Jun 22, 2016 11.24 11.28 10.25 10.44 2,053,842 -0.79(-7.03%)
Jun 21, 2016 11.32 11.38 11.02 11.23 784,538 -0.09(-0.80%)
Jun 20, 2016 11.36 11.46 11.25 11.32 671,012 +0.12(+1.07%)
Jun 17, 2016 11.22 11.54 11.13 11.20 1,612,206 +0.02(+0.18%)
Jun 16, 2016 11.31 11.52 10.96 11.18 654,985 -0.18(-1.58%)
Jun 15, 2016 11.30 11.67 11.28 11.36 962,506 +0.06(+0.53%)
Jun 14, 2016 11.18 11.33 11.06 11.30 649,248 +0.07(+0.62%)
Jun 13, 2016 11.37 11.48 11.18 11.23 717,900 -0.12(-1.06%)
Jun 10, 2016 11.40 11.41 11.16 11.35 614,965 -0.19(-1.65%)
Jun 09, 2016 11.61 11.76 11.30 11.54 659,752 -0.21(-1.79%)
Jun 08, 2016 11.78 11.85 11.70 11.75 471,483 +0.01(+0.09%)
Jun 07, 2016 11.43 11.88 11.43 11.74 833,252 +0.25(+2.18%)
Jun 06, 2016 11.50 11.57 11.32 11.49 492,110 -0.01(-0.09%)
Jun 03, 2016 11.68 11.89 11.37 11.50 724,238 -0.35(-2.95%)
Jun 02, 2016 11.71 11.88 11.59 11.85 821,962 +0.11(+0.94%)
Jun 01, 2016 11.61 11.81 11.53 11.74 460,442 +0.11(+0.95%)
May 31, 2016 11.67 11.83 11.53 11.63 641,412 +0.02(+0.17%)
May 27, 2016 11.57 11.61 11.61 11.61 357,800 +0.06(+0.52%)
May 26, 2016 11.83 12.03 11.54 11.55 660,822 -0.22(-1.87%)
May 25, 2016 11.56 11.82 11.50 11.77 458,093 +0.16(+1.38%)
May 24, 2016 11.48 11.66 11.38 11.61 482,358 +0.15(+1.31%)
May 23, 2016 11.52 11.67 11.44 11.46 627,604 -0.07(-0.61%)
May 20, 2016 11.34 11.55 11.25 11.53 638,740 +0.23(+2.04%)
May 19, 2016 10.77 11.35 10.77 11.30 776,761 +0.47(+4.34%)
May 18, 2016 11.01 11.14 10.79 10.83 1,022,325 -0.27(-2.43%)
May 17, 2016 11.09 11.40 10.99 11.10 763,122 +0.11(+1.00%)
May 16, 2016 10.66 11.26 10.66 10.99 773,078 +0.38(+3.58%)
May 13, 2016 10.58 10.93 10.52 10.61 659,194 -0.03(-0.28%)
May 12, 2016 10.56 10.72 10.46 10.64 651,842 +0.08(+0.76%)
May 11, 2016 11.41 11.41 10.44 10.56 1,230,868 -1.03(-8.89%)
May 10, 2016 11.50 11.67 11.35 11.59 601,739 +0.11(+0.96%)
May 09, 2016 11.29 11.65 11.28 11.48 739,793 +0.12(+1.06%)
May 06, 2016 11.16 11.37 11.03 11.36 598,593 +0.19(+1.70%)
May 05, 2016 11.50 11.85 11.10 11.17 494,686 -0.28(-2.45%)
May 04, 2016 11.34 11.59 11.32 11.45 513,074 +0.00(+0.00%)
May 03, 2016 11.78 11.85 11.40 11.45 580,145 -0.41(-3.46%)
May 02, 2016 11.83 11.91 11.58 11.86 595,650 +0.11(+0.94%)
Apr 29, 2016 11.96 12.12 11.69 11.75 656,006 -0.23(-1.92%)
Apr 28, 2016 12.28 12.37 11.94 11.98 540,978 -0.38(-3.07%)
Apr 27, 2016 11.27 12.48 11.27 12.36 516,377 -0.06(-0.48%)
Apr 26, 2016 12.15 12.47 12.11 12.42 488,703 +0.29(+2.39%)
Apr 25, 2016 12.38 12.38 12.01 12.13 483,485 -0.31(-2.49%)
Apr 22, 2016 12.32 12.62 12.32 12.44 637,786 +0.11(+0.89%)
Apr 21, 2016 12.50 12.64 12.30 12.33 457,699 -0.11(-0.88%)
Apr 20, 2016 12.61 12.63 12.40 12.44 568,623 -0.10(-0.80%)
Apr 19, 2016 12.43 12.55 12.34 12.54 499,868 +0.10(+0.80%)
Apr 18, 2016 12.32 12.54 12.26 12.44 353,954 +0.04(+0.32%)
Apr 15, 2016 12.30 12.46 12.27 12.40 478,292 +0.06(+0.49%)
Apr 14, 2016 12.41 12.54 12.32 12.34 550,565 -0.07(-0.56%)
Apr 13, 2016 11.85 12.46 11.77 12.41 745,569 +0.60(+5.08%)
Apr 12, 2016 11.68 11.93 11.46 11.81 469,951 +0.15(+1.29%)
Apr 11, 2016 11.84 11.98 11.65 11.66 499,634 -0.10(-0.85%)
Apr 08, 2016 11.80 11.98 11.64 11.76 537,018 +0.08(+0.68%)
Apr 07, 2016 11.97 12.12 11.62 11.68 893,775 -0.37(-3.07%)
Apr 06, 2016 11.90 12.19 11.68 12.05 631,780 +0.03(+0.25%)
Apr 05, 2016 12.02 12.21 11.99 12.02 736,137 -0.04(-0.33%)
Apr 04, 2016 12.23 12.31 12.06 12.06 641,812 -0.14(-1.15%)
Apr 01, 2016 12.24 12.30 12.05 12.20 577,995 -0.16(-1.29%)
Mar 31, 2016 12.45 12.51 12.20 12.36 725,609 -0.06(-0.48%)
Mar 30, 2016 12.51 12.67 12.34 12.42 808,329 -0.03(-0.24%)
Mar 29, 2016 12.03 12.46 11.93 12.45 889,900 +0.37(+3.06%)
Mar 28, 2016 12.25 12.26 11.92 12.08 703,026 -0.16(-1.31%)
Mar 24, 2016 12.02 12.24 12.24 12.24 921,100 +0.25(+2.09%)
Mar 23, 2016 12.39 12.46 11.95 11.99 912,361 -0.44(-3.54%)
Mar 22, 2016 12.09 12.64 12.06 12.43 895,324 +0.26(+2.14%)
Mar 21, 2016 12.37 12.37 12.04 12.17 696,360 -0.13(-1.06%)
Mar 18, 2016 12.48 12.65 12.23 12.30 1,950,871 -0.10(-0.81%)
Mar 17, 2016 12.32 12.45 12.05 12.40 1,153,044 +0.06(+0.49%)
Mar 16, 2016 12.23 12.55 12.02 12.34 1,026,832 +0.13(+1.06%)
Mar 15, 2016 12.22 12.27 11.99 12.21 760,283 -0.13(-1.05%)
Mar 14, 2016 12.41 12.52 12.20 12.34 1,036,388 -0.11(-0.88%)
Mar 11, 2016 12.16 12.48 12.06 12.45 1,008,037 +0.39(+3.23%)
Mar 10, 2016 12.15 12.24 11.85 12.06 1,156,583 -0.04(-0.33%)
Mar 09, 2016 12.14 12.26 11.91 12.10 1,733,991 +0.09(+0.75%)
Mar 08, 2016 12.08 12.39 11.88 12.01 1,590,857 -0.20(-1.64%)
Mar 07, 2016 11.67 12.48 11.67 12.21 2,179,052 +0.54(+4.63%)
Mar 04, 2016 11.05 11.78 11.05 11.67 2,645,626 +0.73(+6.67%)
Mar 03, 2016 10.32 11.08 10.31 10.94 2,126,635 +0.71(+6.94%)
Mar 02, 2016 10.11 10.34 10.000 10.23 1,236,940 +0.12(+1.19%)
Mar 01, 2016 9.820 10.12 9.810 10.11 1,112,238 +0.41(+4.23%)
Feb 29, 2016 9.340 9.980 9.270 9.700 1,652,811 +0.36(+3.85%)
Feb 26, 2016 9.170 9.410 9.120 9.340 780,513 +0.22(+2.41%)
Feb 25, 2016 9.170 9.220 8.910 9.120 906,199 -0.01(-0.11%)
Feb 24, 2016 8.830 9.150 8.580 9.130 1,025,650 +0.20(+2.24%)
Feb 23, 2016 9.040 9.040 8.760 8.930 671,985 -0.14(-1.54%)
Feb 22, 2016 8.830 9.140 8.670 9.070 925,781 +0.43(+4.98%)
Feb 19, 2016 9.110 9.110 8.540 8.640 1,238,266 -0.52(-5.68%)
Feb 18, 2016 9.220 9.220 8.750 9.160 1,163,063 -0.06(-0.65%)
Feb 17, 2016 8.820 9.370 8.820 9.220 1,793,915 +0.44(+5.01%)
Feb 16, 2016 8.500 8.820 8.370 8.780 1,013,554 +0.43(+5.15%)
Feb 12, 2016 8.210 8.350 8.350 8.350 985,800 +0.16(+1.95%)
Feb 11, 2016 7.960 8.367 7.900 8.190 1,119,580 +0.13(+1.61%)
Feb 10, 2016 8.130 8.270 7.980 8.060 896,789 -0.03(-0.37%)
Feb 09, 2016 8.180 8.265 8.060 8.090 875,505 -0.21(-2.53%)
Feb 08, 2016 8.310 8.335 8.050 8.300 1,657,124 +0.04(+0.48%)
Feb 05, 2016 8.360 8.590 8.150 8.260 2,346,819 -0.09(-1.08%)
Feb 04, 2016 7.650 8.460 7.330 8.350 2,556,469 +1.02(+13.92%)
Feb 03, 2016 8.020 8.040 7.250 7.330 4,902,335 -0.76(-9.39%)
Feb 02, 2016 8.500 8.550 8.040 8.090 887,261 -0.46(-5.38%)
Feb 01, 2016 8.700 8.790 8.520 8.550 975,142 -0.22(-2.51%)
Jan 29, 2016 8.490 8.790 8.490 8.770 920,717 +0.36(+4.28%)
Jan 28, 2016 8.510 8.590 8.340 8.410 608,547 +0.01(+0.12%)
Jan 27, 2016 8.510 8.750 8.370 8.400 822,680 -0.10(-1.18%)
Jan 26, 2016 8.150 8.590 8.130 8.500 1,001,388 +0.39(+4.81%)
Jan 25, 2016 8.330 8.520 8.100 8.110 677,518 -0.26(-3.11%)
Jan 22, 2016 8.430 8.670 8.322 8.370 1,176,108 +0.06(+0.72%)
Jan 21, 2016 8.100 8.700 8.020 8.310 1,386,154 +0.23(+2.85%)
Jan 20, 2016 7.950 8.210 7.623 8.080 1,403,065 +0.02(+0.25%)
Jan 19, 2016 8.360 8.360 7.970 8.060 1,431,435 -0.14(-1.71%)
Jan 15, 2016 8.340 8.200 8.200 8.200 1,477,200 -0.35(-4.09%)
Jan 14, 2016 8.240 8.750 8.050 8.550 2,277,984 +0.30(+3.64%)
Jan 13, 2016 8.460 8.580 8.050 8.250 1,367,569 -0.21(-2.48%)
Jan 12, 2016 8.600 8.690 8.220 8.460 1,222,263 -0.06(-0.70%)
Jan 11, 2016 8.690 8.860 8.340 8.520 1,349,571 -0.14(-1.62%)
Jan 08, 2016 8.750 8.930 8.500 8.660 1,550,144 -0.07(-0.80%)
Jan 07, 2016 8.680 9.120 8.680 8.730 2,214,474 -0.10(-1.13%)
Jan 06, 2016 8.780 8.960 8.620 8.830 1,498,633 -0.20(-2.21%)
Jan 05, 2016 9.180 9.240 8.760 9.030 2,695,064 -0.15(-1.63%)
Jan 04, 2016 8.630 9.230 8.550 9.180 2,211,709 +0.47(+5.40%)
Dec 31, 2015 8.680 8.710 8.710 8.710 915,600 -0.01(-0.11%)
Dec 30, 2015 8.770 8.870 8.640 8.720 1,122,710 -0.07(-0.80%)
Dec 29, 2015 8.700 8.880 8.630 8.790 965,081 +0.12(+1.38%)
Dec 28, 2015 9.170 9.170 8.350 8.670 2,271,540 -0.52(-5.66%)
Dec 24, 2015 9.180 9.190 9.190 9.190 342,000 -0.03(-0.33%)
Dec 23, 2015 8.880 9.220 8.820 9.220 993,247 +0.33(+3.71%)
Dec 22, 2015 8.620 8.990 8.590 8.890 1,107,862 +0.25(+2.89%)
Dec 21, 2015 8.820 8.880 8.480 8.640 2,649,545 -0.15(-1.71%)
Dec 18, 2015 8.930 9.000 8.700 8.790 2,636,272 -0.23(-2.55%)
Dec 17, 2015 9.270 9.330 8.900 9.020 1,175,174 -0.22(-2.38%)
Dec 16, 2015 8.840 9.240 8.790 9.240 1,065,549 +0.41(+4.64%)
Dec 15, 2015 8.850 9.130 8.820 8.830 1,478,689 +0.00(+0.00%)
Dec 14, 2015 9.080 9.260 8.590 8.830 2,079,004 -0.25(-2.75%)
Dec 11, 2015 9.450 9.690 9.020 9.080 2,388,434 -0.54(-5.61%)
Dec 10, 2015 9.220 9.635 9.150 9.620 1,817,708 +0.42(+4.57%)
Dec 09, 2015 9.380 9.560 9.125 9.200 1,880,767 -0.24(-2.54%)
Dec 08, 2015 9.200 9.690 9.200 9.440 2,175,975 +0.02(+0.21%)
Dec 07, 2015 10.06 10.09 9.220 9.420 3,796,294 -0.62(-6.18%)
Dec 04, 2015 9.990 10.20 9.350 10.04 9,465,865 -2.01(-16.68%)
Dec 03, 2015 12.67 12.75 11.64 12.05 3,580,524 -0.56(-4.44%)
Dec 02, 2015 12.55 12.86 12.46 12.61 1,835,671 +0.07(+0.56%)
Dec 01, 2015 12.81 12.89 12.43 12.54 2,070,367 -0.26(-2.03%)
Nov 30, 2015 13.14 13.21 12.78 12.80 1,645,463 -0.34(-2.59%)
Nov 27, 2015 13.12 13.22 13.04 13.14 676,844 +0.03(+0.23%)
Nov 25, 2015 13.05 13.11 13.11 13.11 1,134,400 +0.10(+0.77%)
Nov 24, 2015 12.76 13.04 12.73 13.01 952,545 +0.08(+0.62%)
Nov 23, 2015 12.81 13.00 12.70 12.93 791,170 +0.15(+1.17%)
Nov 20, 2015 12.84 13.04 12.66 12.78 1,287,624 +0.06(+0.47%)
Nov 19, 2015 12.88 12.89 12.60 12.72 906,812 -0.16(-1.24%)
Nov 18, 2015 12.65 12.91 12.53 12.88 1,034,417 +0.21(+1.66%)
Nov 17, 2015 12.89 13.10 12.57 12.67 580,266 -0.17(-1.32%)
Nov 16, 2015 12.29 12.89 12.29 12.84 1,001,309 +0.51(+4.14%)
Nov 13, 2015 12.62 12.71 12.08 12.33 1,553,921 -0.45(-3.52%)
Nov 12, 2015 12.94 13.28 12.74 12.78 661,371 -0.22(-1.69%)
Nov 11, 2015 13.48 13.48 12.95 13.00 715,219 -0.48(-3.56%)
Nov 10, 2015 13.27 13.59 13.20 13.48 526,490 +0.20(+1.51%)
Nov 09, 2015 13.40 13.45 13.07 13.28 476,179 -0.18(-1.34%)
Nov 06, 2015 13.49 13.52 13.29 13.46 421,948 -0.05(-0.37%)
Nov 05, 2015 13.48 13.65 13.26 13.51 462,151 +0.05(+0.37%)
Nov 04, 2015 13.59 13.68 13.31 13.46 689,287 -0.10(-0.74%)
Nov 03, 2015 13.33 13.64 13.23 13.56 733,061 +0.25(+1.88%)
Nov 02, 2015 12.98 13.35 12.75 13.31 799,787 +0.32(+2.46%)
Oct 30, 2015 12.88 13.18 12.62 12.99 1,018,972 +0.08(+0.62%)
Oct 29, 2015 13.15 13.20 12.89 12.91 964,940 -0.24(-1.83%)
Oct 28, 2015 12.91 13.31 12.82 13.15 1,257,305 +0.30(+2.33%)
Oct 27, 2015 13.01 13.07 12.72 12.85 631,568 -0.14(-1.08%)
Oct 26, 2015 12.98 13.16 12.86 12.99 583,291 +0.03(+0.23%)
Oct 23, 2015 13.29 13.29 12.75 12.96 1,448,936 -0.21(-1.59%)
Oct 22, 2015 13.29 13.42 13.02 13.17 714,593 -0.08(-0.60%)
Oct 21, 2015 13.53 13.67 13.22 13.25 978,202 -0.28(-2.07%)
Oct 20, 2015 13.31 13.86 13.31 13.53 1,497,027 +0.35(+2.66%)
Oct 19, 2015 13.03 13.41 12.93 13.18 963,802 +0.14(+1.07%)
Oct 16, 2015 13.03 13.09 12.80 13.04 723,141 -0.11(-0.84%)
Oct 15, 2015 12.60 13.21 12.60 13.15 1,532,250 +0.49(+3.87%)
Oct 14, 2015 12.78 12.93 12.53 12.66 1,210,869 +0.01(+0.08%)
Oct 13, 2015 12.83 13.05 12.55 12.65 793,429 -0.18(-1.40%)
Oct 12, 2015 13.20 13.20 12.72 12.83 692,622 -0.12(-0.93%)
Oct 09, 2015 12.86 12.98 12.72 12.95 731,389 +0.08(+0.62%)
Oct 08, 2015 12.73 12.93 12.69 12.87 1,190,055 +0.37(+2.96%)
Oct 07, 2015 12.54 12.73 12.36 12.50 1,125,577 +0.02(+0.16%)
Oct 06, 2015 12.40 12.67 12.30 12.48 615,354 +0.09(+0.73%)
Oct 05, 2015 11.98 12.48 11.96 12.39 1,109,331 +0.44(+3.68%)
Oct 02, 2015 11.67 11.96 11.57 11.95 826,972 +0.19(+1.62%)
Oct 01, 2015 12.06 12.07 11.66 11.76 966,842 -0.35(-2.89%)
Sep 30, 2015 12.10 12.48 11.95 12.11 896,586 +0.17(+1.42%)
Sep 29, 2015 12.29 12.53 11.83 11.94 1,274,934 -0.35(-2.85%)
Sep 28, 2015 12.70 12.82 12.28 12.29 1,347,122 -0.50(-3.91%)
Sep 25, 2015 13.02 13.02 12.70 12.79 1,477,162 -0.18(-1.39%)
Sep 24, 2015 13.07 13.12 12.64 12.97 1,491,912 -0.10(-0.77%)
Sep 23, 2015 13.27 13.34 12.98 13.07 904,512 -0.22(-1.66%)
Sep 22, 2015 13.27 13.37 13.11 13.29 1,098,639 -0.06(-0.45%)
Sep 21, 2015 13.25 13.67 13.21 13.35 1,331,298 +0.09(+0.68%)
Sep 18, 2015 13.11 13.30 13.01 13.26 3,403,387 +0.02(+0.15%)
Sep 17, 2015 12.76 13.50 12.76 13.24 1,297,880 +0.20(+1.53%)
Sep 16, 2015 13.09 13.26 12.88 13.04 1,273,152 -0.02(-0.15%)
Sep 15, 2015 13.16 13.26 12.85 13.06 1,720,148 -0.13(-0.99%)
Sep 14, 2015 12.80 13.22 12.78 13.19 1,810,864 +0.70(+5.60%)
Sep 11, 2015 12.69 12.97 12.31 12.49 2,677,130 -0.30(-2.35%)
Sep 10, 2015 11.68 12.86 11.67 12.79 5,172,503 +0.99(+8.39%)
Sep 09, 2015 15.00 15.57 11.45 11.80 9,453,240 -4.50(-27.61%)
Sep 08, 2015 16.05 16.37 15.85 16.30 1,626,400 +0.45(+2.84%)
Sep 04, 2015 15.85 15.85 15.85 15.85 1,030,900 +0.00(+0.00%)
Sep 03, 2015 15.68 15.97 15.65 15.85 625,226 +0.11(+0.70%)
Sep 02, 2015 15.37 15.74 15.31 15.74 810,135 +0.49(+3.21%)
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.