Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Barnes & Noble Education Inc C (NY: BNED )

0.4500 +0.2700 (+150.00%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 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, 2018 5.980 5.980 5.980 0 +0.40(+7.17%)
Aug 30, 2018 5.930 5.990 5.530 5.580 607,653 -0.33(-5.58%)
Aug 29, 2018 5.450 6.005 5.400 5.910 742,240 +0.54(+10.06%)
Aug 28, 2018 5.110 5.390 5.059 5.370 374,969 +0.30(+5.92%)
Aug 27, 2018 5.240 5.270 4.930 5.070 943,200 -0.17(-3.24%)
Aug 24, 2018 5.540 5.600 5.230 5.240 1,076,200 -0.20(-3.68%)
Aug 23, 2018 5.390 5.590 5.250 5.440 791,013 +0.10(+1.87%)
Aug 22, 2018 5.710 5.930 5.250 5.340 1,213,524 -1.01(-15.91%)
Aug 21, 2018 6.480 6.500 6.310 6.350 298,240 -0.13(-2.01%)
Aug 20, 2018 6.460 6.660 6.460 6.480 270,395 +0.06(+0.93%)
Aug 17, 2018 6.260 6.600 6.230 6.420 344,200 +0.18(+2.88%)
Aug 16, 2018 6.240 6.310 6.170 6.240 213,546 +0.01(+0.16%)
Aug 15, 2018 6.250 6.300 6.110 6.230 185,944 -0.05(-0.80%)
Aug 14, 2018 6.170 6.350 6.170 6.280 112,982 +0.12(+1.95%)
Aug 13, 2018 6.280 6.280 6.040 6.160 351,609 -0.13(-2.07%)
Aug 10, 2018 6.090 6.370 6.000 6.290 241,300 +0.13(+2.11%)
Aug 09, 2018 5.940 6.170 5.910 6.160 214,136 +0.24(+4.05%)
Aug 08, 2018 5.820 5.950 5.790 5.920 381,210 +0.09(+1.54%)
Aug 07, 2018 5.750 5.873 5.750 5.830 134,024 +0.06(+1.04%)
Aug 06, 2018 5.830 5.870 5.740 5.770 158,700 -0.05(-0.86%)
Aug 03, 2018 5.650 5.880 5.650 5.820 285,200 +0.17(+3.01%)
Aug 02, 2018 5.550 5.660 5.510 5.650 169,623 +0.05(+0.89%)
Aug 01, 2018 5.600 5.625 5.520 5.600 166,666 -0.02(-0.36%)
Jul 31, 2018 5.590 5.700 5.500 5.620 166,771 +0.03(+0.54%)
Jul 30, 2018 5.360 5.690 5.351 5.590 259,751 +0.23(+4.29%)
Jul 27, 2018 5.390 5.420 5.280 5.360 383,200 -0.04(-0.74%)
Jul 26, 2018 5.670 5.830 5.380 5.400 280,765 -0.25(-4.42%)
Jul 25, 2018 5.650 5.740 5.460 5.650 352,670 +0.00(+0.00%)
Jul 24, 2018 5.290 5.760 5.280 5.650 498,597 +0.37(+7.01%)
Jul 23, 2018 5.350 5.370 5.260 5.280 392,563 -0.09(-1.68%)
Jul 20, 2018 5.540 5.590 5.330 5.370 339,949 -0.16(-2.89%)
Jul 19, 2018 5.350 5.645 5.270 5.530 408,616 +0.19(+3.56%)
Jul 18, 2018 5.330 5.350 5.250 5.340 282,699 +0.01(+0.19%)
Jul 17, 2018 5.440 5.500 5.310 5.330 346,929 -0.13(-2.38%)
Jul 16, 2018 5.470 5.540 5.420 5.460 223,118 -0.01(-0.18%)
Jul 13, 2018 5.380 5.490 5.330 5.470 320,579 +0.07(+1.30%)
Jul 12, 2018 5.380 5.500 5.290 5.400 352,305 +0.03(+0.56%)
Jul 11, 2018 5.360 5.440 5.230 5.370 248,322 -0.03(-0.56%)
Jul 10, 2018 5.430 5.450 5.300 5.400 370,296 -0.04(-0.74%)
Jul 09, 2018 5.430 5.460 5.330 5.440 303,818 +0.04(+0.74%)
Jul 06, 2018 5.390 5.450 5.320 5.400 350,178 -0.01(-0.18%)
Jul 05, 2018 5.420 5.420 5.290 5.410 422,481 +0.04(+0.74%)
Jul 03, 2018 5.370 5.370 5.370 0 -0.23(-4.11%)
Jul 02, 2018 5.610 5.740 5.530 5.600 363,262 -0.04(-0.71%)
Jun 29, 2018 5.870 5.510 5.640 498,606 -0.22(-3.75%)
Jun 28, 2018 6.050 6.050 5.619 5.860 627,375 -0.24(-3.93%)
Jun 27, 2018 6.190 6.400 6.090 6.100 359,070 -0.06(-0.97%)
Jun 26, 2018 6.480 6.516 5.984 6.160 843,863 -0.36(-5.52%)
Jun 25, 2018 7.010 7.035 6.470 6.520 733,205 -0.48(-6.86%)
Jun 22, 2018 7.680 7.680 6.810 7.000 1,226,239 -0.66(-8.62%)
Jun 21, 2018 7.250 8.320 7.240 7.660 1,951,284 +0.90(+13.31%)
Jun 20, 2018 6.480 6.850 6.400 6.760 519,589 +0.27(+4.16%)
Jun 19, 2018 6.410 6.580 6.290 6.490 449,956 +0.09(+1.41%)
Jun 18, 2018 6.560 6.655 6.370 6.400 321,871 -0.06(-0.93%)
Jun 15, 2018 6.520 6.440 6.460 470,707 +0.02(+0.31%)
Jun 14, 2018 6.510 6.510 6.340 6.440 123,112 -0.08(-1.23%)
Jun 13, 2018 6.600 6.600 6.445 6.520 153,248 -0.06(-0.91%)
Jun 12, 2018 6.590 6.660 6.520 6.580 153,195 -0.01(-0.15%)
Jun 11, 2018 6.580 6.660 6.490 6.590 187,565 +0.02(+0.30%)
Jun 08, 2018 6.570 6.630 6.520 6.570 180,559 +0.00(+0.00%)
Jun 07, 2018 6.500 6.660 6.460 6.570 153,503 +0.07(+1.08%)
Jun 06, 2018 6.500 179,454 +0.05(+0.78%)
Jun 05, 2018 6.260 6.485 6.220 6.450 240,103 +0.20(+3.20%)
Jun 04, 2018 6.390 6.490 6.210 6.250 270,349 -0.13(-2.04%)
Jun 01, 2018 6.350 6.460 6.290 6.380 436,407 +0.04(+0.63%)
May 31, 2018 6.430 6.430 6.170 6.340 183,980 -0.08(-1.25%)
May 30, 2018 6.380 6.525 6.330 6.420 182,059 +0.05(+0.78%)
May 29, 2018 6.370 6.495 6.350 6.370 158,571 -0.02(-0.31%)
May 25, 2018 6.390 6.390 6.390 0 -0.06(-0.93%)
May 24, 2018 6.460 6.510 6.230 6.450 232,744 -0.03(-0.46%)
May 23, 2018 6.300 6.510 6.300 6.480 194,701 +0.14(+2.21%)
May 22, 2018 6.150 6.420 6.150 6.340 250,760 +0.17(+2.76%)
May 21, 2018 6.110 6.180 6.090 6.170 90,494 +0.07(+1.15%)
May 18, 2018 6.170 6.170 6.050 6.100 143,636 -0.04(-0.65%)
May 17, 2018 6.120 6.220 6.100 6.140 224,675 +0.03(+0.49%)
May 16, 2018 6.040 6.210 6.040 6.110 283,280 +0.08(+1.33%)
May 15, 2018 6.170 6.230 6.020 6.030 209,215 -0.14(-2.27%)
May 14, 2018 6.320 6.350 6.115 6.170 410,272 -0.15(-2.37%)
May 11, 2018 6.330 6.410 6.250 6.320 149,036 +0.01(+0.16%)
May 10, 2018 6.270 6.400 6.170 6.310 419,498 +0.06(+0.96%)
May 09, 2018 6.540 6.620 6.210 6.250 287,490 -0.27(-4.14%)
May 08, 2018 6.500 6.560 6.450 6.520 187,152 -0.02(-0.31%)
May 07, 2018 6.880 6.890 6.470 6.540 285,154 -0.33(-4.80%)
May 04, 2018 6.790 6.950 6.670 6.870 175,382 +0.04(+0.59%)
May 03, 2018 7.040 7.040 6.720 6.830 434,080 -0.16(-2.29%)
May 02, 2018 7.100 7.100 6.915 6.990 225,169 -0.09(-1.27%)
May 01, 2018 7.130 7.160 6.900 7.080 198,146 -0.11(-1.53%)
Apr 30, 2018 7.390 7.520 7.075 7.190 174,770 -0.23(-3.10%)
Apr 27, 2018 7.440 7.570 7.350 7.420 172,032 +0.01(+0.13%)
Apr 26, 2018 7.440 7.560 7.380 7.410 580,556 +0.05(+0.68%)
Apr 25, 2018 7.390 7.510 7.320 7.360 359,968 -0.01(-0.14%)
Apr 24, 2018 7.420 7.450 7.300 7.370 118,842 -0.03(-0.41%)
Apr 23, 2018 7.380 7.460 7.300 7.400 154,405 +0.03(+0.41%)
Apr 20, 2018 7.370 7.460 7.340 7.370 139,002 -0.03(-0.41%)
Apr 19, 2018 7.400 7.500 7.350 7.400 121,253 -0.07(-0.94%)
Apr 18, 2018 7.420 7.600 7.390 7.470 188,216 +0.05(+0.67%)
Apr 17, 2018 7.280 7.430 7.200 7.420 299,825 +0.23(+3.20%)
Apr 16, 2018 7.000 7.260 6.910 7.190 284,668 +0.24(+3.45%)
Apr 13, 2018 7.060 7.080 6.900 6.950 146,590 -0.09(-1.28%)
Apr 12, 2018 7.250 7.270 6.970 7.040 286,612 -0.17(-2.36%)
Apr 11, 2018 7.110 7.400 7.110 7.210 213,333 +0.03(+0.42%)
Apr 10, 2018 7.110 7.250 7.020 7.180 214,669 +0.18(+2.57%)
Apr 09, 2018 7.050 7.080 6.960 7.000 165,843 -0.03(-0.43%)
Apr 06, 2018 7.020 7.120 6.850 7.030 264,752 -0.02(-0.28%)
Apr 05, 2018 6.930 7.130 6.880 7.050 240,957 +0.14(+2.03%)
Apr 04, 2018 6.670 6.980 6.660 6.910 254,645 +0.18(+2.67%)
Apr 03, 2018 6.620 6.820 6.610 6.730 325,372 +0.14(+2.12%)
Apr 02, 2018 6.850 6.895 6.380 6.590 354,108 -0.30(-4.35%)
Mar 29, 2018 6.890 6.890 6.890 0 +0.15(+2.23%)
Mar 28, 2018 6.610 6.870 6.590 6.740 157,302 +0.11(+1.66%)
Mar 27, 2018 6.640 6.790 6.600 6.630 288,870 +0.01(+0.15%)
Mar 26, 2018 6.490 6.650 6.360 6.620 341,721 +0.18(+2.80%)
Mar 23, 2018 6.660 6.660 6.440 6.440 239,692 -0.20(-3.01%)
Mar 22, 2018 6.740 6.780 6.590 6.640 227,538 -0.14(-2.06%)
Mar 21, 2018 6.790 6.990 6.770 6.780 187,135 -0.03(-0.44%)
Mar 20, 2018 6.850 6.890 6.670 6.810 284,848 -0.03(-0.44%)
Mar 19, 2018 6.830 6.910 6.740 6.840 592,813 -0.02(-0.29%)
Mar 16, 2018 6.670 6.890 6.560 6.860 1,005,217 +0.21(+3.16%)
Mar 15, 2018 6.730 6.850 6.600 6.650 277,099 -0.04(-0.60%)
Mar 14, 2018 6.900 6.970 6.660 6.690 325,269 -0.17(-2.48%)
Mar 13, 2018 6.870 7.120 6.760 6.860 395,190 +0.03(+0.44%)
Mar 12, 2018 6.560 6.920 6.550 6.830 400,879 +0.28(+4.27%)
Mar 09, 2018 6.770 6.790 6.530 6.550 331,151 -0.15(-2.24%)
Mar 08, 2018 7.270 7.270 6.700 6.700 456,050 -0.55(-7.59%)
Mar 07, 2018 7.290 7.250 395,249 +0.09(+1.26%)
Mar 06, 2018 7.210 7.270 6.970 7.160 526,941 -0.04(-0.56%)
Mar 05, 2018 7.120 7.430 7.100 7.200 825,638 +0.09(+1.27%)
Mar 02, 2018 7.310 7.490 7.050 7.110 866,420 -0.24(-3.27%)
Mar 01, 2018 7.500 8.200 7.240 7.350 838,695 +0.05(+0.68%)
Feb 28, 2018 7.580 7.580 7.180 7.300 392,819 -0.28(-3.69%)
Feb 27, 2018 7.640 7.930 7.471 7.580 462,118 -0.02(-0.26%)
Feb 26, 2018 7.410 7.720 7.140 7.600 888,647 +0.23(+3.12%)
Feb 23, 2018 7.040 7.410 7.000 7.370 409,886 +0.39(+5.59%)
Feb 22, 2018 6.980 455,606 +0.14(+2.05%)
Feb 21, 2018 6.700 6.870 6.680 6.840 197,361 +0.16(+2.40%)
Feb 20, 2018 6.930 6.930 6.610 6.680 268,512 -0.26(-3.75%)
Feb 16, 2018 6.940 6.940 6.940 0 +0.15(+2.21%)
Feb 15, 2018 6.670 6.810 6.450 6.790 351,129 +0.16(+2.41%)
Feb 14, 2018 6.390 6.660 6.370 6.630 228,518 +0.20(+3.11%)
Feb 13, 2018 6.470 6.600 6.400 6.430 148,695 -0.07(-1.08%)
Feb 12, 2018 6.620 6.670 6.290 6.500 246,282 -0.08(-1.22%)
Feb 09, 2018 6.550 6.670 6.330 6.580 269,461 +0.08(+1.23%)
Feb 08, 2018 6.550 6.590 6.350 6.500 411,826 -0.02(-0.31%)
Feb 07, 2018 6.350 6.560 6.310 6.520 281,559 +0.18(+2.84%)
Feb 06, 2018 6.060 6.450 5.970 6.340 305,408 +0.01(+0.24%)
Feb 05, 2018 6.300 6.405 6.220 6.325 199,572 +0.03(+0.40%)
Feb 02, 2018 6.650 6.660 6.300 6.300 303,427 -0.41(-6.11%)
Feb 01, 2018 6.570 6.710 6.510 6.710 249,078 +0.06(+0.90%)
Jan 31, 2018 6.810 6.842 6.630 6.650 183,263 -0.09(-1.34%)
Jan 30, 2018 6.750 6.790 6.670 6.740 178,022 -0.11(-1.61%)
Jan 29, 2018 6.900 6.920 6.790 6.850 186,776 -0.04(-0.58%)
Jan 26, 2018 7.200 7.240 6.775 6.890 387,737 -0.28(-3.91%)
Jan 25, 2018 7.290 7.290 7.090 7.170 319,888 -0.12(-1.65%)
Jan 24, 2018 7.560 7.560 7.260 7.290 174,250 -0.24(-3.19%)
Jan 23, 2018 7.710 7.710 7.520 7.530 262,090 -0.18(-2.33%)
Jan 22, 2018 7.700 7.720 7.590 7.710 274,552 +0.01(+0.13%)
Jan 19, 2018 7.460 7.750 7.290 7.700 393,305 +0.25(+3.36%)
Jan 18, 2018 7.370 7.500 7.250 7.450 355,709 +0.07(+0.95%)
Jan 17, 2018 7.360 7.385 7.250 7.380 358,071 +0.05(+0.68%)
Jan 16, 2018 7.610 7.680 7.230 7.330 349,652 -0.30(-3.93%)
Jan 12, 2018 7.630 7.630 7.630 0 -0.05(-0.65%)
Jan 11, 2018 7.620 7.740 7.550 7.680 633,775 +0.13(+1.72%)
Jan 10, 2018 7.490 7.620 7.460 7.550 513,221 +0.06(+0.80%)
Jan 09, 2018 7.700 7.700 7.430 7.490 361,914 -0.16(-2.09%)
Jan 08, 2018 7.770 7.860 7.560 7.650 406,804 -0.11(-1.42%)
Jan 05, 2018 8.090 8.090 7.610 7.760 493,461 -0.34(-4.20%)
Jan 04, 2018 8.200 8.210 7.940 8.100 288,242 -0.12(-1.46%)
Jan 03, 2018 8.520 8.690 8.130 8.220 445,265 -0.26(-3.07%)
Jan 02, 2018 8.370 8.680 8.300 8.480 897,122 +0.24(+2.91%)
Dec 29, 2017 8.240 8.240 8.240 0 -0.11(-1.32%)
Dec 28, 2017 8.290 8.480 8.230 8.350 364,782 +0.06(+0.72%)
Dec 27, 2017 8.410 8.440 8.210 8.290 320,861 -0.13(-1.54%)
Dec 26, 2017 8.460 8.600 8.385 8.420 316,650 -0.01(-0.12%)
Dec 22, 2017 8.480 8.590 8.340 8.430 359,742 -0.07(-0.82%)
Dec 21, 2017 8.570 8.590 8.310 8.500 474,086 -0.07(-0.82%)
Dec 20, 2017 8.350 8.680 8.310 8.570 419,854 +0.21(+2.51%)
Dec 19, 2017 8.840 9.030 8.310 8.360 816,267 -0.48(-5.43%)
Dec 18, 2017 8.300 9.100 8.300 8.840 1,044,716 +0.56(+6.76%)
Dec 15, 2017 8.050 8.390 8.050 8.280 1,467,074 +0.23(+2.86%)
Dec 14, 2017 8.250 8.580 8.000 8.050 823,776 -0.20(-2.42%)
Dec 13, 2017 8.460 8.670 8.190 8.250 1,014,326 -0.17(-2.02%)
Dec 12, 2017 7.830 8.630 7.740 8.420 1,494,603 +0.60(+7.67%)
Dec 11, 2017 7.500 7.980 7.500 7.820 1,167,551 +0.33(+4.41%)
Dec 08, 2017 7.960 7.960 7.240 7.490 865,550 +0.00(+0.00%)
Dec 07, 2017 7.770 8.380 7.660 1,565,377 +0.00(+0.00%)
Dec 06, 2017 7.920 8.290 7.540 7.700 2,324,541 -0.03(-0.39%)
Dec 05, 2017 6.930 7.950 6.920 7.730 2,897,834 +1.44(+22.89%)
Dec 04, 2017 6.230 6.490 6.210 6.290 437,139 +0.20(+3.28%)
Dec 01, 2017 6.030 6.220 5.830 6.090 425,656 +0.05(+0.83%)
Nov 30, 2017 6.390 6.485 5.880 6.040 534,536 -0.30(-4.73%)
Nov 29, 2017 5.900 6.440 5.810 6.340 328,470 +0.45(+7.64%)
Nov 28, 2017 5.630 5.900 5.510 5.890 364,796 +0.30(+5.37%)
Nov 27, 2017 5.670 5.740 5.490 5.590 300,656 -0.09(-1.58%)
Nov 24, 2017 5.620 5.710 5.560 5.680 98,257 +0.06(+1.07%)
Nov 22, 2017 5.700 5.860 5.610 5.620 180,716 -0.06(-1.06%)
Nov 21, 2017 5.670 5.820 5.540 5.680 270,762 +0.02(+0.35%)
Nov 20, 2017 5.560 5.670 5.460 5.660 208,616 +0.14(+2.54%)
Nov 17, 2017 5.410 5.580 5.410 5.520 157,924 +0.12(+2.22%)
Nov 16, 2017 5.040 5.430 5.040 5.400 324,455 +0.39(+7.78%)
Nov 15, 2017 5.110 5.160 4.990 5.010 281,237 -0.18(-3.47%)
Nov 14, 2017 5.160 5.320 5.090 5.190 252,246 +0.04(+0.78%)
Nov 13, 2017 5.270 5.300 5.130 5.150 172,313 -0.13(-2.46%)
Nov 10, 2017 5.220 5.380 5.200 5.280 232,545 +0.10(+1.93%)
Nov 09, 2017 5.110 5.220 5.090 5.180 250,709 +0.08(+1.57%)
Nov 08, 2017 5.020 5.150 4.990 5.100 327,164 +0.02(+0.39%)
Nov 07, 2017 5.330 5.356 5.020 5.080 284,935 -0.22(-4.15%)
Nov 06, 2017 5.260 5.390 5.200 5.300 228,605 +0.02(+0.38%)
Nov 03, 2017 5.260 5.490 5.260 5.280 235,860 +0.02(+0.38%)
Nov 02, 2017 5.500 5.570 5.230 5.260 419,103 -0.30(-5.40%)
Nov 01, 2017 5.490 5.700 5.260 5.560 401,287 +0.11(+2.02%)
Oct 31, 2017 6.190 6.190 5.300 5.450 812,555 -0.74(-11.95%)
Oct 30, 2017 6.430 6.430 6.110 6.190 242,140 -0.27(-4.18%)
Oct 27, 2017 6.620 6.620 6.390 6.460 167,612 -0.16(-2.42%)
Oct 26, 2017 6.620 6.790 6.550 6.620 144,160 +0.01(+0.15%)
Oct 25, 2017 6.530 6.700 6.370 6.610 219,041 +0.05(+0.76%)
Oct 24, 2017 6.620 6.720 6.480 6.560 179,785 +0.01(+0.15%)
Oct 23, 2017 6.670 6.760 6.470 6.550 226,297 -0.13(-1.95%)
Oct 20, 2017 6.640 6.770 6.630 6.680 174,070 +0.13(+1.98%)
Oct 19, 2017 6.610 6.660 6.480 6.550 184,131 -0.13(-1.95%)
Oct 18, 2017 6.480 6.690 6.480 6.680 181,380 +0.20(+3.09%)
Oct 17, 2017 6.180 6.520 6.180 6.480 225,954 +0.24(+3.85%)
Oct 16, 2017 6.190 6.300 6.105 6.240 177,659 +0.05(+0.81%)
Oct 13, 2017 6.140 6.315 6.100 6.190 172,329 +0.07(+1.14%)
Oct 12, 2017 6.240 6.278 6.060 6.120 171,464 -0.16(-2.55%)
Oct 11, 2017 6.400 6.460 6.170 6.280 246,319 -0.09(-1.41%)
Oct 10, 2017 6.410 6.600 6.330 6.370 246,841 -0.05(-0.78%)
Oct 09, 2017 6.680 6.740 6.370 6.420 285,379 -0.26(-3.89%)
Oct 06, 2017 6.640 6.850 6.590 6.680 229,046 -0.06(-0.89%)
Oct 05, 2017 6.580 6.740 6.550 6.740 258,252 +0.16(+2.43%)
Oct 04, 2017 6.610 6.710 6.520 6.580 196,858 -0.03(-0.45%)
Oct 03, 2017 6.590 6.675 6.350 6.610 463,529 +0.09(+1.38%)
Oct 02, 2017 6.520 6.580 6.400 6.520 407,859 +0.01(+0.15%)
Sep 29, 2017 6.490 6.650 6.420 6.510 322,066 +0.00(+0.00%)
Sep 28, 2017 6.530 6.610 6.410 6.510 398,109 -0.03(-0.46%)
Sep 27, 2017 6.650 6.700 6.470 6.540 435,676 -0.10(-1.51%)
Sep 26, 2017 6.500 6.840 6.500 6.640 555,125 +0.15(+2.31%)
Sep 25, 2017 6.270 6.600 6.270 6.490 423,131 +0.21(+3.34%)
Sep 22, 2017 6.070 6.320 6.060 6.280 286,462 +0.19(+3.12%)
Sep 21, 2017 6.070 6.240 6.070 6.090 226,667 +0.00(+0.00%)
Sep 20, 2017 5.870 6.140 5.600 6.090 1,407,639 +0.22(+3.75%)
Sep 19, 2017 6.200 6.230 5.850 5.870 496,193 -0.34(-5.48%)
Sep 18, 2017 6.280 6.380 6.170 6.210 630,549 -0.07(-1.11%)
Sep 15, 2017 5.880 6.280 5.805 6.280 1,220,347 +0.40(+6.80%)
Sep 14, 2017 5.910 6.010 5.820 5.880 536,743 -0.01(-0.17%)
Sep 13, 2017 5.830 5.990 5.830 5.890 569,265 +0.06(+1.03%)
Sep 12, 2017 5.560 5.900 5.510 5.830 583,248 +0.33(+6.00%)
Sep 11, 2017 5.680 5.750 5.480 5.500 386,252 -0.09(-1.61%)
Sep 08, 2017 5.310 5.620 5.265 5.590 499,634 +0.27(+5.08%)
Sep 07, 2017 5.190 5.480 5.190 5.320 476,782 +0.12(+2.31%)
Sep 06, 2017 5.270 5.270 5.110 5.200 575,478 -0.02(-0.38%)
Sep 05, 2017 5.450 5.550 5.030 5.220 1,216,425 -0.29(-5.26%)
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.