BARNES & NOBLE, Inc. (NY: BKS)
22.01 USD  -0.03 (-0.14%)
Streaming Delayed Price  /  Updated: 12:20 PM EDT, Jul 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2013 18.14 18.30 18.03 18.13 524,377 -0.05(-0.28%)
Apr 29, 2013 18.21 18.32 18.04 18.18 732,865 +0.03(+0.17%)
Apr 26, 2013 18.15 18.33 18.12 18.15 909,704 -0.06(-0.33%)
Apr 25, 2013 18.06 18.35 18.01 18.21 1,285,911 +0.16(+0.89%)
Apr 24, 2013 17.85 18.14 17.44 18.05 1,310,218 +0.14(+0.78%)
Apr 23, 2013 17.54 18.00 17.42 17.91 831,927 +0.41(+2.34%)
Apr 22, 2013 17.00 17.72 16.97 17.50 935,038 +0.52(+3.06%)
Apr 19, 2013 16.52 17.25 16.44 16.98 1,415,225 +0.47(+2.85%)
Apr 18, 2013 17.01 17.07 16.47 16.51 836,273 -0.51(-3.00%)
Apr 17, 2013 17.00 17.14 16.54 17.02 772,355 -0.05(-0.29%)
Apr 16, 2013 17.07 17.48 16.92 17.07 704,705 +0.17(+1.01%)
Apr 15, 2013 17.72 17.72 16.72 16.90 1,361,099 -0.88(-4.95%)
Apr 12, 2013 17.75 18.12 17.27 17.78 1,252,822 +0.03(+0.17%)
Apr 11, 2013 17.33 18.08 17.09 17.75 1,716,888 +0.27(+1.54%)
Apr 10, 2013 17.21 17.60 16.94 17.48 1,374,716 +0.25(+1.45%)
Apr 09, 2013 16.85 17.27 16.67 17.23 773,134 +0.45(+2.68%)
Apr 08, 2013 16.60 16.84 16.37 16.78 479,698 +0.08(+0.48%)
Apr 05, 2013 16.78 17.21 16.52 16.70 1,261,219 -0.27(-1.59%)
Apr 04, 2013 15.92 17.03 15.90 16.97 947,607 +1.02(+6.39%)
Apr 03, 2013 16.15 16.26 15.86 15.95 940,881 -0.17(-1.05%)
Apr 02, 2013 16.36 16.62 16.10 16.12 752,034 -0.24(-1.47%)
Apr 01, 2013 16.39 16.90 16.20 16.36 695,778 -0.09(-0.55%)
Mar 28, 2013 16.16 16.50 16.09 16.45 606,146 +0.32(+1.98%)
Mar 27, 2013 16.12 16.28 16.01 16.13 373,032 -0.08(-0.49%)
Mar 26, 2013 16.17 16.27 15.96 16.21 333,255 +0.07(+0.43%)
Mar 25, 2013 16.71 16.71 16.12 16.14 783,367 -0.46(-2.77%)
Mar 22, 2013 16.92 16.96 16.41 16.60 582,596 -0.27(-1.60%)
Mar 21, 2013 17.00 17.24 16.69 16.87 1,240,806 -0.15(-0.88%)
Mar 20, 2013 16.66 17.05 16.61 17.02 1,234,965 +0.37(+2.22%)
Mar 19, 2013 16.32 16.70 16.16 16.65 598,639 +0.30(+1.83%)
Mar 18, 2013 15.89 16.45 15.76 16.35 676,103 +0.30(+1.87%)
Mar 15, 2013 16.60 16.60 16.01 16.05 1,140,687 -0.40(-2.43%)
Mar 14, 2013 16.10 16.57 16.10 16.45 695,518 +0.34(+2.11%)
Mar 13, 2013 16.38 16.60 16.04 16.11 996,784 -0.22(-1.35%)
Mar 12, 2013 16.63 16.79 16.23 16.33 1,250,454 -0.43(-2.57%)
Mar 11, 2013 16.61 17.50 16.55 16.76 2,729,166 +0.07(+0.42%)
Mar 08, 2013 16.74 16.75 16.35 16.69 825,524 +0.13(+0.79%)
Mar 07, 2013 16.50 16.77 16.33 16.56 820,425 +0.11(+0.67%)
Mar 06, 2013 16.65 16.92 16.36 16.45 1,026,273 -0.22(-1.32%)
Mar 05, 2013 16.63 16.90 16.48 16.67 1,727,976 +0.21(+1.28%)
Mar 04, 2013 16.43 16.72 16.08 16.46 2,631,103 +0.83(+5.31%)
Mar 01, 2013 15.61 15.87 15.32 15.63 1,738,530 -0.11(-0.70%)
Feb 28, 2013 15.25 16.68 15.25 15.74 5,319,407 +0.51(+3.35%)
Feb 27, 2013 15.43 15.62 14.95 15.23 1,922,833 -0.23(-1.49%)
Feb 26, 2013 15.22 15.77 14.80 15.46 2,939,193 +0.40(+2.66%)
Feb 25, 2013 14.70 15.50 14.34 15.06 6,545,954 +1.55(+11.47%)
Feb 22, 2013 13.27 13.61 13.16 13.51 1,243,840 +0.32(+2.43%)
Feb 21, 2013 13.10 13.47 13.06 13.19 1,568,435 +0.06(+0.46%)
Feb 20, 2013 13.21 13.26 13.04 13.13 1,235,472 -0.01(-0.08%)
Feb 19, 2013 13.18 13.38 12.91 13.14 1,352,380 +0.11(+0.84%)
Feb 15, 2013 13.13 13.31 12.95 13.03 799,173 -0.11(-0.84%)
Feb 14, 2013 13.88 13.90 13.10 13.14 1,990,474 -1.06(-7.46%)
Feb 13, 2013 14.74 14.74 14.03 14.20 964,574 -0.26(-1.80%)
Feb 12, 2013 14.45 14.65 14.32 14.46 582,172 +0.02(+0.14%)
Feb 11, 2013 14.32 14.66 14.18 14.44 916,186 +0.06(+0.42%)
Feb 08, 2013 13.96 14.44 13.85 14.38 632,156 +0.41(+2.93%)
Feb 07, 2013 14.01 14.16 13.69 13.97 674,131 -0.04(-0.29%)
Feb 06, 2013 14.15 14.29 13.82 14.01 887,333 +0.76(+5.74%)
Feb 04, 2013 13.33 13.33 13.00 13.25 823,232 -0.04(-0.30%)
Feb 01, 2013 13.40 13.78 13.10 13.29 1,607,205 -0.05(-0.37%)
Jan 31, 2013 13.33 13.42 13.15 13.34 1,319,698 -0.03(-0.22%)
Jan 30, 2013 13.16 13.51 13.05 13.37 1,150,758 +0.17(+1.29%)
Jan 29, 2013 13.05 13.34 13.00 13.20 1,153,463 +0.18(+1.38%)
Jan 28, 2013 13.05 13.25 12.83 13.02 1,250,540 -0.15(-1.14%)
Jan 25, 2013 13.16 13.30 13.10 13.17 769,475 +0.01(+0.08%)
Jan 24, 2013 13.04 13.40 13.00 13.16 1,282,744 +0.15(+1.15%)
Jan 23, 2013 13.00 13.13 12.97 13.01 1,104,883 -0.09(-0.69%)
Jan 22, 2013 13.11 13.12 12.87 13.10 760,475 +0.02(+0.15%)
Jan 18, 2013 13.25 13.34 13.01 13.08 847,274 -0.14(-1.06%)
Jan 17, 2013 13.26 13.42 13.14 13.22 647,734 +0.02(+0.15%)
Jan 16, 2013 13.37 13.58 13.14 13.20 1,079,625 -0.03(-0.23%)
Jan 15, 2013 13.14 13.30 12.90 13.23 1,180,564 +0.06(+0.46%)
Jan 14, 2013 12.79 13.22 12.70 13.17 1,515,693 +0.41(+3.21%)
Jan 12, 2013 13.00 13.17 12.74 12.76 1,111,954 +0.00(+0.00%)
Jan 11, 2013 13.00 13.17 12.74 12.76 1,103,582 -0.28(-2.15%)
Jan 10, 2013 13.16 13.29 12.71 13.04 1,951,407 -0.12(-0.91%)
Jan 09, 2013 13.55 13.65 13.12 13.16 1,303,407 -0.24(-1.79%)
Jan 08, 2013 13.66 13.75 13.30 13.40 1,779,861 +0.00(+0.00%)
Jan 07, 2013 13.97 14.03 13.26 13.40 2,286,528 +0.05(+0.37%)
Jan 04, 2013 14.23 14.24 13.19 13.35 2,967,235 -0.87(-6.12%)
Jan 03, 2013 14.38 14.98 14.15 14.22 3,169,175 -0.29(-2.00%)
Jan 02, 2013 15.07 15.09 14.32 14.51 2,563,895 -0.56(-3.72%)
Dec 31, 2012 14.99 15.15 14.68 15.07 1,580,443 +0.10(+0.67%)
Dec 28, 2012 14.74 15.74 14.60 14.97 5,490,699 +0.62(+4.32%)
Dec 27, 2012 14.73 14.82 13.91 14.35 1,119,398 -0.14(-0.97%)
Dec 26, 2012 15.07 15.07 14.44 14.49 1,309,368 -0.53(-3.53%)
Dec 24, 2012 15.04 15.29 14.94 15.02 396,392 -0.10(-0.66%)
Dec 21, 2012 14.97 15.22 14.71 15.12 2,457,138 -0.03(-0.20%)
Dec 20, 2012 15.48 15.48 15.02 15.15 1,243,458 -0.22(-1.43%)
Dec 19, 2012 15.94 15.96 15.18 15.37 1,491,335 -0.51(-3.21%)
Dec 18, 2012 15.86 16.00 15.66 15.88 903,661 +0.20(+1.28%)
Dec 17, 2012 15.86 16.00 15.54 15.68 824,541 -0.11(-0.70%)
Dec 14, 2012 15.90 16.09 15.50 15.79 626,277 -0.13(-0.82%)
Dec 13, 2012 15.97 16.12 15.62 15.92 678,208 +0.01(+0.06%)
Dec 12, 2012 16.90 17.27 15.81 15.91 1,535,692 -0.39(-2.39%)
Dec 11, 2012 15.89 16.35 15.85 16.30 1,970,428 +0.56(+3.56%)
Dec 10, 2012 15.12 15.83 14.99 15.74 2,483,012 +1.03(+7.00%)
Dec 07, 2012 14.96 15.01 14.52 14.71 1,276,813 +0.11(+0.75%)
Dec 06, 2012 14.41 14.64 14.26 14.60 652,153 +0.26(+1.81%)
Dec 05, 2012 14.43 14.45 14.00 14.34 779,914 -0.02(-0.14%)
Dec 04, 2012 14.26 14.53 14.07 14.36 977,850 +0.01(+0.07%)
Nov 30, 2012 14.32 14.59 14.21 14.35 1,647,768 +0.09(+0.63%)
Nov 29, 2012 16.06 16.06 14.05 14.26 5,797,604 -1.79(-11.15%)
Nov 28, 2012 15.91 16.19 15.72 16.05 2,288,337 +0.13(+0.82%)
Nov 27, 2012 15.47 16.24 15.20 15.92 1,337,158 +0.47(+3.04%)
Nov 26, 2012 15.20 15.59 15.14 15.45 894,963 +0.16(+1.05%)
Nov 24, 2012 15.39 15.51 15.04 15.29 450,971 +0.00(+0.00%)
Nov 23, 2012 15.39 15.51 15.04 15.29 450,971 -0.02(-0.13%)
Nov 21, 2012 15.00 15.37 14.94 15.31 443,582 +0.29(+1.93%)
Nov 20, 2012 15.23 15.34 14.81 15.02 383,238 -0.21(-1.38%)
Nov 19, 2012 14.50 15.25 14.42 15.23 1,023,634 +1.05(+7.40%)
Nov 16, 2012 14.70 14.87 14.06 14.18 1,017,134 -0.52(-3.54%)
Nov 15, 2012 15.29 15.36 14.48 14.70 986,226 -0.63(-4.11%)
Nov 14, 2012 15.39 15.58 15.31 15.33 816,636 +0.00(+0.00%)
Nov 13, 2012 14.93 15.82 14.79 15.33 582,656 +0.36(+2.40%)
Nov 12, 2012 15.16 15.43 14.80 14.97 385,869 -0.14(-0.93%)
Nov 09, 2012 14.90 15.36 14.73 15.11 586,313 +0.12(+0.80%)
Nov 08, 2012 15.46 15.55 14.87 14.99 772,837 -0.45(-2.91%)
Nov 07, 2012 15.84 15.89 15.10 15.44 1,006,297 -0.52(-3.26%)
Nov 06, 2012 16.18 16.22 15.63 15.96 828,435 +0.05(+0.31%)
Nov 05, 2012 16.10 16.33 15.75 15.91 740,608 -0.19(-1.18%)
Nov 02, 2012 16.99 17.07 16.01 16.10 1,202,879 -0.79(-4.68%)
Nov 01, 2012 16.65 17.10 15.95 16.89 1,397,259 +0.05(+0.30%)
Oct 31, 2012 15.48 16.84 15.48 16.84 2,078,256 +1.99(+13.40%)
Oct 26, 2012 14.85 14.85 14.85 0 -0.19(-1.26%)
Oct 25, 2012 15.27 15.31 14.77 15.04 445,916 -0.17(-1.12%)
Oct 24, 2012 15.30 15.55 14.85 15.21 727,268 -0.11(-0.72%)
Oct 23, 2012 14.35 15.60 14.06 15.32 1,372,771 +0.32(+2.13%)
Oct 19, 2012 15.61 15.61 14.83 15.00 1,042,472 -0.64(-4.09%)
Oct 18, 2012 15.06 15.65 14.88 15.64 1,013,906 +0.54(+3.58%)
Oct 17, 2012 15.20 15.29 14.99 15.10 666,847 -0.05(-0.33%)
Oct 16, 2012 15.53 15.73 14.96 15.15 597,777 -0.34(-2.19%)
Oct 15, 2012 15.25 15.51 15.02 15.49 579,972 +0.27(+1.77%)
Oct 12, 2012 16.25 16.28 14.90 15.22 1,855,126 -0.79(-4.93%)
Oct 11, 2012 15.12 16.36 14.99 16.01 3,515,990 +1.07(+7.16%)
Oct 10, 2012 13.78 15.47 13.77 14.94 4,411,247 +1.13(+8.18%)
Oct 09, 2012 14.35 14.50 13.75 13.81 1,151,892 -0.52(-3.63%)
Oct 08, 2012 13.27 14.35 13.23 14.33 1,423,979 +1.00(+7.50%)
Oct 06, 2012 13.38 13.64 13.25 13.33 750,801 +0.00(+0.00%)
Oct 05, 2012 13.38 13.64 13.25 13.33 750,801 +0.05(+0.38%)
Oct 04, 2012 12.71 13.64 12.71 13.28 2,242,459 +0.58(+4.57%)
Oct 03, 2012 12.80 12.89 12.49 12.70 720,672 -0.12(-0.94%)
Oct 02, 2012 12.52 12.84 12.12 12.82 718,139 +0.46(+3.72%)
Oct 01, 2012 12.89 12.89 12.30 12.36 1,162,828 -0.42(-3.29%)
Sep 28, 2012 12.98 12.98 12.65 12.78 548,503 -0.16(-1.24%)
Sep 27, 2012 13.00 13.19 12.72 12.94 920,147 -0.05(-0.38%)
Sep 26, 2012 12.42 13.10 12.12 12.99 1,122,176 +0.73(+5.95%)
Sep 25, 2012 12.89 13.61 12.16 12.26 1,888,439 -0.47(-3.69%)
Sep 24, 2012 11.93 12.83 11.93 12.73 1,102,778 +0.79(+6.62%)
Sep 21, 2012 12.08 12.20 11.77 11.94 1,879,364 -0.04(-0.33%)
Sep 20, 2012 12.20 12.35 11.91 11.98 857,618 -0.27(-2.20%)
Sep 19, 2012 12.36 12.47 12.15 12.25 697,666 -0.01(-0.08%)
Sep 18, 2012 12.51 12.59 12.25 12.26 503,572 -0.30(-2.39%)
Sep 17, 2012 12.47 12.75 12.41 12.56 502,001 +0.06(+0.48%)
Sep 14, 2012 12.25 12.57 12.13 12.50 1,462,127 +0.23(+1.87%)
Sep 13, 2012 11.31 12.38 11.17 12.27 1,659,255 +0.75(+6.51%)
Sep 12, 2012 11.47 11.61 11.37 11.52 997,883 +0.00(+0.00%)
Sep 11, 2012 11.33 11.65 11.31 11.52 978,751 +0.22(+1.95%)
Sep 10, 2012 11.63 11.79 11.30 11.30 1,043,980 -0.32(-2.75%)
Sep 07, 2012 12.13 12.24 11.58 11.62 1,065,841 -0.45(-3.73%)
Sep 06, 2012 11.95 12.37 11.93 12.07 1,450,347 +0.19(+1.60%)
Sep 05, 2012 11.85 12.15 11.72 11.88 808,946 +0.06(+0.51%)
Sep 04, 2012 11.96 12.25 11.71 11.82 732,934 -0.15(-1.25%)
Aug 31, 2012 12.05 12.05 11.88 11.97 311,332 -0.01(-0.08%)
Aug 30, 2012 12.31 12.31 11.90 11.98 292,687 -0.25(-2.04%)
Aug 29, 2012 12.28 12.38 12.12 12.23 585,122 +0.16(+1.33%)
Aug 27, 2012 11.72 12.15 11.70 12.07 1,680,698 +0.38(+3.25%)
Aug 24, 2012 11.67 11.80 11.41 11.69 985,624 -0.02(-0.17%)
Aug 23, 2012 11.50 11.85 11.30 11.71 1,756,814 +0.24(+2.09%)
Aug 22, 2012 11.73 11.93 11.31 11.47 2,013,159 -0.40(-3.37%)
Aug 21, 2012 12.93 13.07 11.82 11.87 5,172,979 -0.48(-3.89%)
Aug 20, 2012 12.28 12.51 11.82 12.35 1,743,393 +0.01(+0.08%)
Aug 17, 2012 12.38 12.52 12.30 12.34 904,039 -0.04(-0.32%)
Aug 16, 2012 12.56 12.73 12.30 12.38 759,420 -0.16(-1.28%)
Aug 15, 2012 13.13 13.13 12.32 12.54 1,514,510 -0.77(-5.79%)
Aug 14, 2012 14.07 14.10 13.17 13.31 616,649 -0.67(-4.79%)
Aug 13, 2012 14.28 14.32 13.85 13.98 312,789 -0.33(-2.31%)
Aug 11, 2012 14.17 14.35 13.77 14.31 320,246 +0.00(+0.00%)
Aug 10, 2012 14.17 14.35 13.77 14.31 320,246 +0.12(+0.85%)
Aug 09, 2012 14.13 14.35 14.10 14.19 257,003 -0.01(-0.07%)
Aug 08, 2012 14.13 14.50 13.87 14.20 342,267 -0.01(-0.07%)
Aug 07, 2012 14.10 14.78 14.01 14.21 908,593 +0.18(+1.28%)
Aug 06, 2012 13.68 14.44 13.68 14.03 523,063 +0.39(+2.86%)
Aug 03, 2012 13.85 13.85 13.55 13.64 453,426 +0.08(+0.59%)
Aug 02, 2012 13.34 13.75 13.23 13.56 582,659 +0.06(+0.44%)
Aug 01, 2012 13.39 13.75 13.25 13.50 584,074 +0.23(+1.73%)
Jul 31, 2012 13.30 13.68 13.12 13.27 798,344 -0.08(-0.60%)
Jul 30, 2012 13.43 13.45 12.86 13.35 808,493 -0.10(-0.74%)
Jul 27, 2012 13.56 13.90 13.30 13.45 747,054 +0.01(+0.07%)
Jul 26, 2012 14.65 14.99 13.38 13.44 1,768,122 -1.19(-8.13%)
Jul 25, 2012 14.94 15.17 14.60 14.63 708,821 -0.26(-1.75%)
Jul 24, 2012 15.18 15.30 14.86 14.89 744,567 -0.30(-1.97%)
Jul 23, 2012 14.77 15.33 14.74 15.19 519,864 +0.12(+0.80%)
Jul 20, 2012 15.23 15.27 14.95 15.07 560,749 -0.25(-1.63%)
Jul 19, 2012 15.33 15.48 15.11 15.32 297,559 +0.06(+0.39%)
Jul 18, 2012 15.31 15.65 15.05 15.26 630,145 +0.25(+1.67%)
Jul 17, 2012 15.06 15.22 14.83 15.01 449,116 +0.01(+0.07%)
Jul 16, 2012 15.23 15.25 14.81 15.00 304,137 -0.23(-1.51%)
Jul 14, 2012 15.05 15.55 15.00 15.23 396,693 +0.00(+0.00%)
Jul 13, 2012 15.05 15.55 15.00 15.23 393,117 +0.20(+1.33%)
Jul 12, 2012 14.95 15.22 14.80 15.03 513,023 -0.03(-0.20%)
Jul 11, 2012 15.67 15.71 14.98 15.06 808,684 -0.63(-4.02%)
Jul 10, 2012 15.86 16.16 15.31 15.69 517,297 -0.09(-0.57%)
Jul 09, 2012 16.17 16.33 15.74 15.78 593,314 -0.41(-2.53%)
Jul 06, 2012 17.10 17.19 15.85 16.19 922,480 -1.10(-6.36%)
Jul 05, 2012 16.89 17.68 16.72 17.29 1,024,302 +0.34(+2.01%)
Jul 03, 2012 16.92 17.34 16.56 16.95 674,775 +0.01(+0.06%)
Jul 02, 2012 16.49 16.95 16.47 16.94 763,475 +0.51(+3.10%)
Jun 30, 2012 15.58 16.70 15.55 16.43 1,233,260 -0.03(-0.18%)
Jun 29, 2012 15.58 16.70 15.55 16.46 1,309,623 +1.21(+7.93%)
Jun 28, 2012 15.76 15.99 15.09 15.25 795,317 -0.69(-4.33%)
Jun 27, 2012 15.21 16.22 15.10 15.94 855,273 +0.69(+4.52%)
Jun 26, 2012 14.93 15.44 14.55 15.25 558,349 +0.34(+2.28%)
Jun 25, 2012 15.05 15.58 14.90 14.91 698,457 -0.32(-2.10%)
Jun 22, 2012 15.23 15.34 14.96 15.23 678,200 +0.05(+0.33%)
Jun 21, 2012 15.04 15.46 14.92 15.18 748,777 +0.08(+0.53%)
Jun 20, 2012 14.69 15.36 14.55 15.10 1,366,551 +0.47(+3.21%)
Jun 19, 2012 14.19 14.90 14.08 14.63 2,852,199 -0.61(-4.00%)
Jun 18, 2012 16.24 16.30 15.01 15.24 3,615,385 -0.36(-2.31%)
Jun 15, 2012 15.20 15.64 15.05 15.60 2,140,604 +0.45(+2.97%)
Jun 14, 2012 14.86 15.32 14.56 15.15 1,387,188 +0.32(+2.16%)
Jun 13, 2012 15.16 15.88 14.65 14.83 1,638,133 -0.32(-2.11%)
Jun 12, 2012 15.04 15.35 14.90 15.15 1,206,766 +0.17(+1.13%)
Jun 11, 2012 15.51 15.51 14.79 14.98 1,122,028 -0.41(-2.66%)
Jun 08, 2012 15.39 16.39 15.00 15.39 832,375 -0.03(-0.19%)
Jun 07, 2012 16.06 16.15 15.36 15.42 1,032,958 -0.48(-3.02%)
Jun 06, 2012 16.17 16.20 15.78 15.90 815,858 -0.23(-1.43%)
Jun 05, 2012 15.41 16.55 15.29 16.13 954,634 +0.66(+4.27%)
Jun 04, 2012 15.45 15.74 15.10 15.47 907,577 +0.11(+0.72%)
Jun 02, 2012 16.16 16.27 15.30 15.36 1,522,067 +0.00(+0.00%)
Jun 01, 2012 16.16 16.27 15.30 15.36 1,522,067 -1.07(-6.51%)
May 31, 2012 16.41 16.47 16.00 16.43 1,578,054 +0.04(+0.24%)
May 30, 2012 17.22 17.22 16.27 16.39 987,179 -0.93(-5.37%)
May 29, 2012 17.20 17.49 16.76 17.32 981,190 +0.09(+0.52%)
May 25, 2012 17.05 17.52 16.97 17.23 550,877 +0.19(+1.12%)
May 24, 2012 16.38 17.20 16.23 17.04 1,068,947 +0.60(+3.65%)
May 23, 2012 16.79 17.02 16.12 16.44 1,867,388 -0.43(-2.55%)
May 22, 2012 17.15 17.30 16.70 16.87 1,354,145 -0.33(-1.92%)
May 21, 2012 16.98 17.49 16.83 17.20 1,763,361 +0.19(+1.12%)
May 18, 2012 16.90 17.44 16.42 17.01 1,393,081 +0.26(+1.55%)
May 17, 2012 18.37 18.49 16.10 16.75 4,204,848 -1.61(-8.77%)
May 16, 2012 18.96 19.20 18.36 18.36 2,233,507 -0.44(-2.34%)
May 15, 2012 18.73 19.18 18.50 18.80 1,444,235 -0.04(-0.21%)
May 14, 2012 19.16 19.16 18.00 18.84 1,501,057 +0.40(+2.17%)
May 11, 2012 18.98 19.29 18.37 18.44 1,586,041 -0.63(-3.30%)
May 10, 2012 18.55 19.58 18.18 19.07 2,796,614 +0.67(+3.64%)
May 09, 2012 17.81 18.72 17.77 18.40 2,622,174 +0.38(+2.11%)
May 08, 2012 17.72 18.23 17.05 18.02 2,150,672 +0.35(+1.98%)
May 07, 2012 17.85 18.04 17.40 17.67 1,970,747 -0.24(-1.34%)
May 04, 2012 17.96 18.70 17.72 17.91 2,798,068 -0.07(-0.39%)
May 03, 2012 18.63 18.88 17.60 17.98 4,337,874 -0.60(-3.23%)
May 02, 2012 19.46 20.38 18.50 18.58 4,076,527 -0.91(-4.67%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here