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 (%)
May 31, 2017 6.800 6.800 6.450 6.700 1,074,371 -0.10(-1.47%)
May 30, 2017 6.850 6.900 6.700 6.800 566,818 +0.00(+0.00%)
May 26, 2017 6.800 6.950 6.700 6.800 521,223 -0.05(-0.73%)
May 25, 2017 6.800 7.025 6.675 6.850 685,680 +0.15(+2.24%)
May 24, 2017 6.850 6.900 6.550 6.700 927,898 -0.15(-2.19%)
May 23, 2017 7.100 7.150 6.850 6.850 783,711 -0.20(-2.84%)
May 22, 2017 6.950 7.050 6.900 7.050 1,217,498 +0.10(+1.44%)
May 19, 2017 6.950 7.050 6.900 6.950 812,298 -0.05(-0.71%)
May 18, 2017 7.350 7.500 6.950 7.000 1,298,207 -0.40(-5.41%)
May 17, 2017 7.700 7.650 7.350 7.400 1,041,527 -0.30(-3.90%)
May 16, 2017 7.900 7.900 7.450 7.700 1,388,547 -0.15(-1.91%)
May 15, 2017 8.000 8.075 7.775 7.850 639,863 -0.10(-1.26%)
May 12, 2017 8.100 8.100 7.900 7.950 654,379 -0.20(-2.45%)
May 11, 2017 8.250 8.350 7.950 8.150 835,213 -0.15(-1.81%)
May 10, 2017 8.300 8.500 8.250 8.300 654,469 -0.10(-1.19%)
May 09, 2017 8.350 8.475 8.300 8.400 528,222 +0.00(+0.00%)
May 08, 2017 8.550 8.650 8.400 8.400 700,299 -0.10(-1.18%)
May 05, 2017 8.450 8.600 8.250 8.500 652,578 +0.10(+1.19%)
May 04, 2017 8.500 8.600 8.200 8.400 754,975 -0.10(-1.18%)
May 03, 2017 8.600 8.700 8.450 8.500 847,747 -0.10(-1.16%)
May 02, 2017 8.400 8.650 8.400 8.600 1,007,948 +0.20(+2.38%)
May 01, 2017 8.650 8.675 8.400 8.400 849,880 -0.15(-1.75%)
Apr 28, 2017 8.800 8.850 8.500 8.550 1,214,626 -0.25(-2.84%)
Apr 27, 2017 8.900 9.000 8.750 8.800 604,074 -0.10(-1.12%)
Apr 26, 2017 8.850 9.050 8.750 8.900 1,174,095 +0.10(+1.14%)
Apr 25, 2017 8.800 8.900 8.700 8.800 1,042,222 +0.05(+0.57%)
Apr 24, 2017 8.850 8.900 8.666 8.750 1,026,747 +0.00(+0.00%)
Apr 21, 2017 8.900 8.925 8.700 8.750 892,668 -0.20(-2.23%)
Apr 20, 2017 8.800 9.050 8.800 8.950 1,539,679 +0.20(+2.29%)
Apr 19, 2017 8.800 9.000 8.600 8.750 3,464,146 -0.60(-6.42%)
Apr 18, 2017 9.250 9.450 9.150 9.350 467,454 +0.10(+1.08%)
Apr 17, 2017 9.200 9.300 9.050 9.250 394,828 +0.10(+1.09%)
Apr 13, 2017 9.350 9.425 9.100 9.150 515,358 -0.20(-2.14%)
Apr 12, 2017 9.200 9.400 9.200 9.350 757,151 +0.00(+0.00%)
Apr 11, 2017 9.200 9.450 9.100 9.350 822,006 +0.05(+0.54%)
Apr 10, 2017 8.900 9.300 8.900 9.300 888,760 +0.30(+3.33%)
Apr 07, 2017 8.900 9.000 8.750 9.000 1,316,861 +0.10(+1.12%)
Apr 06, 2017 8.900 9.100 8.800 8.900 756,836 +0.05(+0.56%)
Apr 05, 2017 8.900 9.050 8.600 8.850 1,186,442 -0.20(-2.21%)
Apr 04, 2017 9.050 9.150 8.950 9.050 610,715 -0.10(-1.09%)
Apr 03, 2017 9.250 9.250 9.000 9.150 851,048 -0.10(-1.08%)
Mar 31, 2017 9.150 9.250 9.050 9.250 707,609 +0.05(+0.54%)
Mar 30, 2017 9.100 9.250 8.950 9.200 535,549 +0.10(+1.10%)
Mar 29, 2017 8.900 9.300 8.900 9.100 608,978 +0.25(+2.82%)
Mar 28, 2017 8.650 8.900 8.550 8.850 625,994 +0.15(+1.72%)
Mar 27, 2017 8.590 8.850 8.550 8.700 658,619 +0.10(+1.16%)
Mar 24, 2017 8.800 8.900 8.500 8.600 679,283 -0.20(-2.27%)
Mar 23, 2017 8.800 8.950 8.650 8.800 726,313 +0.00(+0.00%)
Mar 22, 2017 8.850 8.900 8.600 8.800 515,257 +0.00(+0.00%)
Mar 21, 2017 9.250 9.250 8.650 8.800 779,157 -0.30(-3.30%)
Mar 20, 2017 9.350 9.400 9.100 9.100 483,807 -0.30(-3.19%)
Mar 17, 2017 9.200 9.450 9.050 9.400 1,672,041 +0.25(+2.73%)
Mar 16, 2017 8.850 9.750 8.850 9.150 2,743,903 +0.55(+6.40%)
Mar 15, 2017 8.700 8.825 8.550 8.600 656,908 -0.05(-0.58%)
Mar 14, 2017 8.800 8.900 8.600 8.650 504,076 -0.15(-1.70%)
Mar 13, 2017 8.600 8.850 8.550 8.800 1,086,430 +0.20(+2.33%)
Mar 10, 2017 8.500 8.850 8.450 8.600 862,892 +0.10(+1.18%)
Mar 09, 2017 9.050 9.100 8.450 8.500 1,140,840 -0.50(-5.56%)
Mar 08, 2017 8.900 9.150 8.850 9.000 799,710 +0.10(+1.12%)
Mar 07, 2017 8.950 9.075 8.850 8.900 934,880 -0.10(-1.11%)
Mar 06, 2017 8.950 9.250 8.900 9.000 994,515 +0.05(+0.56%)
Mar 03, 2017 9.000 9.150 8.800 8.950 1,225,734 -0.10(-1.10%)
Mar 02, 2017 9.550 9.600 9.000 9.050 2,005,650 -0.85(-8.59%)
Mar 01, 2017 9.950 10.00 9.650 9.900 994,022 +0.10(+1.02%)
Feb 28, 2017 10.10 10.10 9.650 9.800 941,885 -0.40(-3.92%)
Feb 27, 2017 10.15 10.30 9.950 10.20 979,535 -0.05(-0.49%)
Feb 24, 2017 10.00 10.40 9.900 10.25 609,384 +0.20(+1.99%)
Feb 23, 2017 10.50 10.50 10.00 10.05 755,225 -0.40(-3.83%)
Feb 22, 2017 10.60 10.65 10.35 10.45 369,084 -0.15(-1.42%)
Feb 21, 2017 10.60 10.70 10.45 10.60 750,812 +0.10(+0.95%)
Feb 17, 2017 10.50 10.50 10.50 0 +0.05(+0.48%)
Feb 16, 2017 10.85 10.85 10.35 10.45 413,972 -0.35(-3.24%)
Feb 15, 2017 10.60 10.85 10.57 10.80 326,684 +0.15(+1.41%)
Feb 14, 2017 10.60 10.80 10.55 10.65 464,846 +0.00(+0.00%)
Feb 13, 2017 10.85 10.90 10.50 10.65 338,864 -0.20(-1.84%)
Feb 10, 2017 10.80 10.95 10.60 10.85 569,873 +0.15(+1.40%)
Feb 09, 2017 10.40 10.78 10.35 10.70 822,980 +0.35(+3.38%)
Feb 08, 2017 9.800 10.40 9.800 10.35 783,029 +0.50(+5.08%)
Feb 07, 2017 10.05 10.15 9.800 9.850 582,964 -0.20(-1.99%)
Feb 06, 2017 10.15 10.35 9.950 10.05 520,071 -0.10(-0.99%)
Feb 03, 2017 10.18 10.35 10.05 10.15 638,681 +0.15(+1.50%)
Feb 02, 2017 9.950 10.12 9.850 10.00 494,978 -0.05(-0.50%)
Feb 01, 2017 10.23 10.35 9.900 10.05 885,118 -0.15(-1.47%)
Jan 31, 2017 9.900 10.30 9.750 10.20 1,066,105 +0.20(+2.00%)
Jan 30, 2017 9.950 10.10 9.800 10.00 773,589 +0.00(+0.00%)
Jan 27, 2017 10.15 10.15 9.850 10.00 933,012 -0.10(-0.99%)
Jan 26, 2017 10.75 10.85 10.05 10.10 1,774,820 -0.70(-6.48%)
Jan 25, 2017 10.80 11.00 10.75 10.80 476,653 +0.15(+1.41%)
Jan 24, 2017 10.70 10.80 10.50 10.65 890,352 +0.00(+0.00%)
Jan 23, 2017 10.75 10.85 10.50 10.65 588,800 -0.10(-0.93%)
Jan 20, 2017 11.45 11.65 10.66 10.75 1,369,194 -0.70(-6.11%)
Jan 19, 2017 11.30 11.45 11.05 11.45 902,523 +0.10(+0.88%)
Jan 18, 2017 11.45 11.45 11.10 11.35 696,831 -0.10(-0.87%)
Jan 17, 2017 11.30 11.80 11.05 11.45 724,352 +0.35(+3.15%)
Jan 13, 2017 11.10 11.10 11.10 0 +0.00(+0.00%)
Jan 12, 2017 11.15 11.25 10.82 11.10 660,764 -0.05(-0.45%)
Jan 11, 2017 11.30 11.35 11.00 11.15 694,795 -0.15(-1.33%)
Jan 10, 2017 10.80 11.50 10.75 11.30 1,065,915 +0.50(+4.63%)
Jan 09, 2017 10.65 10.90 10.45 10.80 1,068,305 +0.10(+0.93%)
Jan 06, 2017 10.75 10.95 10.50 10.70 1,059,417 +0.05(+0.47%)
Jan 05, 2017 11.25 11.28 10.50 10.65 2,497,636 -0.75(-6.58%)
Jan 04, 2017 11.30 11.50 11.15 11.40 837,832 +0.05(+0.44%)
Jan 03, 2017 11.40 11.60 11.25 11.35 779,405 +0.20(+1.79%)
Dec 30, 2016 11.15 11.15 11.15 0 -0.35(-3.04%)
Dec 29, 2016 11.75 12.00 11.35 11.50 564,394 -0.25(-2.13%)
Dec 28, 2016 11.90 12.00 11.55 11.75 472,179 -0.20(-1.67%)
Dec 27, 2016 12.00 12.15 11.85 11.95 418,466 -0.05(-0.42%)
Dec 23, 2016 12.00 12.00 12.00 0 -0.15(-1.23%)
Dec 22, 2016 12.65 12.65 12.05 12.15 652,756 -0.45(-3.57%)
Dec 21, 2016 12.65 12.85 12.40 12.60 357,602 -0.10(-0.79%)
Dec 20, 2016 12.70 12.95 12.60 12.70 378,527 +0.05(+0.40%)
Dec 19, 2016 12.70 12.90 12.55 12.65 422,943 +0.05(+0.40%)
Dec 16, 2016 12.35 12.70 12.30 12.60 1,262,812 +0.20(+1.61%)
Dec 15, 2016 12.40 12.70 12.20 12.40 608,695 +0.10(+0.81%)
Dec 14, 2016 12.70 12.70 12.18 12.30 618,549 -0.35(-2.77%)
Dec 13, 2016 12.55 12.75 12.27 12.65 751,218 +0.10(+0.80%)
Dec 12, 2016 13.00 13.05 12.30 12.55 640,141 -0.55(-4.20%)
Dec 09, 2016 13.10 13.20 12.80 13.10 977,269 -0.05(-0.38%)
Dec 08, 2016 12.95 13.20 12.70 13.15 699,710 +0.20(+1.54%)
Dec 07, 2016 12.55 13.00 12.40 12.95 554,888 +0.30(+2.37%)
Dec 06, 2016 12.50 12.70 12.35 12.65 573,003 +0.05(+0.40%)
Dec 05, 2016 12.30 12.70 12.20 12.60 493,188 +0.40(+3.28%)
Dec 02, 2016 12.45 12.57 12.10 12.20 451,640 -0.20(-1.61%)
Dec 01, 2016 12.55 12.80 12.20 12.40 776,713 -0.20(-1.59%)
Nov 30, 2016 12.55 12.85 12.35 12.60 611,027 +0.05(+0.40%)
Nov 29, 2016 12.60 12.85 12.45 12.55 552,662 -0.10(-0.79%)
Nov 28, 2016 12.85 12.85 12.40 12.65 683,340 -0.30(-2.32%)
Nov 25, 2016 13.00 13.00 12.80 12.95 431,413 +0.00(+0.00%)
Nov 23, 2016 12.95 12.95 12.95 0 +0.30(+2.37%)
Nov 22, 2016 12.20 12.95 12.10 12.65 2,285,455 +1.20(+10.48%)
Nov 21, 2016 11.85 11.95 11.25 11.45 1,849,050 -0.20(-1.72%)
Nov 18, 2016 11.85 12.12 11.60 11.65 1,000,967 -0.25(-2.10%)
Nov 17, 2016 11.80 11.95 11.70 11.90 503,425 +0.10(+0.85%)
Nov 16, 2016 11.60 12.15 11.50 11.80 778,000 -0.10(-0.84%)
Nov 15, 2016 11.80 11.90 11.25 11.90 728,790 +0.10(+0.85%)
Nov 14, 2016 11.35 11.95 11.30 11.80 856,548 +0.55(+4.89%)
Nov 11, 2016 11.05 11.35 10.82 11.25 871,718 +0.30(+2.74%)
Nov 10, 2016 10.60 11.20 10.55 10.95 1,099,302 +0.50(+4.78%)
Nov 09, 2016 9.750 10.55 9.700 10.45 694,163 +0.40(+3.98%)
Nov 08, 2016 10.10 10.10 9.800 10.05 273,425 +0.00(+0.00%)
Nov 07, 2016 9.800 10.15 9.800 10.05 495,202 +0.40(+4.15%)
Nov 04, 2016 9.550 10.15 9.500 9.650 666,649 +0.15(+1.58%)
Nov 03, 2016 9.700 9.850 9.400 9.500 656,475 -0.10(-1.04%)
Nov 02, 2016 9.950 10.00 9.550 9.600 510,457 -0.40(-4.00%)
Nov 01, 2016 10.30 10.35 9.950 10.00 538,840 -0.30(-2.91%)
Oct 31, 2016 10.35 10.50 10.20 10.30 542,889 +0.05(+0.49%)
Oct 28, 2016 10.35 10.60 10.15 10.25 489,876 -0.10(-0.97%)
Oct 27, 2016 10.60 10.65 10.20 10.35 489,334 -0.25(-2.36%)
Oct 26, 2016 10.40 10.70 10.35 10.60 380,084 +0.15(+1.44%)
Oct 25, 2016 10.80 10.85 10.35 10.45 493,744 -0.45(-4.13%)
Oct 24, 2016 10.85 11.00 10.80 10.90 362,820 +0.15(+1.40%)
Oct 21, 2016 10.65 10.95 10.60 10.75 468,045 +0.00(+0.00%)
Oct 20, 2016 10.55 10.80 10.50 10.75 474,020 +0.10(+0.94%)
Oct 19, 2016 10.55 10.65 10.45 10.65 546,532 +0.15(+1.43%)
Oct 18, 2016 10.65 10.65 10.45 10.50 313,703 -0.05(-0.47%)
Oct 17, 2016 10.55 10.65 10.50 10.55 415,792 +0.03(+0.29%)
Oct 14, 2016 10.59 10.70 10.51 10.52 437,727 -0.03(-0.28%)
Oct 13, 2016 10.67 10.67 10.32 10.55 431,640 -0.12(-1.12%)
Oct 12, 2016 10.56 10.74 10.50 10.67 294,322 +0.11(+1.04%)
Oct 11, 2016 10.71 10.81 10.50 10.56 531,355 -0.20(-1.86%)
Oct 10, 2016 10.89 11.05 10.75 10.76 363,853 -0.08(-0.74%)
Oct 07, 2016 11.02 11.09 10.73 10.84 568,902 -0.21(-1.90%)
Oct 06, 2016 11.12 11.17 10.92 11.05 480,063 -0.03(-0.27%)
Oct 05, 2016 10.90 11.17 10.80 11.08 528,335 +0.04(+0.36%)
Oct 04, 2016 11.10 11.18 10.94 11.04 580,869 -0.07(-0.63%)
Oct 03, 2016 11.20 11.29 10.98 11.11 673,924 -0.19(-1.68%)
Sep 30, 2016 11.14 11.31 10.92 11.30 851,499 +0.31(+2.82%)
Sep 29, 2016 10.80 11.14 10.80 10.99 740,683 +0.08(+0.73%)
Sep 28, 2016 10.89 11.00 10.65 10.91 816,591 +0.03(+0.28%)
Sep 27, 2016 10.99 11.09 10.83 10.88 496,673 -0.08(-0.73%)
Sep 26, 2016 10.87 10.99 10.83 10.96 674,046 -0.02(-0.18%)
Sep 23, 2016 10.96 11.16 10.95 10.98 595,123 -0.04(-0.36%)
Sep 22, 2016 10.85 11.03 10.80 11.02 743,188 +0.23(+2.13%)
Sep 21, 2016 10.82 10.87 10.58 10.79 799,469 +0.08(+0.75%)
Sep 20, 2016 10.79 10.87 10.65 10.71 625,918 -0.05(-0.46%)
Sep 19, 2016 10.87 10.91 10.66 10.76 882,135 -0.05(-0.46%)
Sep 16, 2016 10.90 11.03 10.76 10.81 1,515,860 -0.14(-1.28%)
Sep 15, 2016 10.84 11.03 10.83 10.95 1,030,496 +0.15(+1.39%)
Sep 14, 2016 11.57 11.68 10.65 10.80 2,884,056 -0.77(-6.66%)
Sep 13, 2016 11.74 11.88 11.46 11.57 1,023,155 -0.30(-2.53%)
Sep 12, 2016 11.46 11.95 11.35 11.87 1,289,186 +0.36(+3.13%)
Sep 09, 2016 11.70 11.80 11.41 11.51 1,347,692 -0.34(-2.87%)
Sep 08, 2016 11.68 12.26 11.35 11.85 4,186,478 -0.50(-4.05%)
Sep 07, 2016 12.75 12.75 12.17 12.35 2,640,898 -0.32(-2.53%)
Sep 06, 2016 12.27 12.90 12.01 12.67 3,413,346 +1.14(+9.89%)
Sep 02, 2016 11.49 11.53 11.53 11.53 455,100 +0.10(+0.87%)
Sep 01, 2016 11.47 11.54 11.23 11.43 759,718 -0.03(-0.26%)
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%)
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.