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 )

0.1900 +0.0047 (+2.54%)
Official Closing Price Updated: 4:10 PM EDT, May 14, 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 (%)
Dec 31, 2019 4.170 4.320 4.150 4.270 372,000 +0.07(+1.67%)
Dec 30, 2019 4.190 4.310 4.070 4.200 292,567 +0.03(+0.72%)
Dec 27, 2019 4.150 4.250 4.124 4.170 177,800 -0.02(-0.48%)
Dec 26, 2019 4.170 4.280 4.120 4.190 169,268 +0.02(+0.48%)
Dec 24, 2019 4.230 4.285 4.150 4.170 95,800 -0.01(-0.24%)
Dec 23, 2019 4.280 4.300 4.030 4.180 375,998 -0.10(-2.34%)
Dec 20, 2019 4.420 4.470 4.280 4.280 1,289,400 -0.12(-2.73%)
Dec 19, 2019 4.690 4.760 4.391 4.400 464,924 -0.21(-4.56%)
Dec 18, 2019 4.720 4.860 4.600 4.610 945,723 -0.04(-0.86%)
Dec 17, 2019 4.370 4.790 4.360 4.650 656,199 +0.30(+6.90%)
Dec 16, 2019 4.300 4.570 4.280 4.350 534,645 +0.11(+2.59%)
Dec 13, 2019 4.500 4.500 4.185 4.240 346,800 -0.23(-5.15%)
Dec 12, 2019 4.320 4.490 4.290 4.470 281,477 +0.10(+2.29%)
Dec 11, 2019 4.300 4.435 4.290 4.370 390,117 +0.00(+0.00%)
Dec 10, 2019 4.260 4.480 4.260 4.370 400,343 +0.03(+0.69%)
Dec 09, 2019 4.110 4.340 4.080 4.340 461,398 +0.27(+6.63%)
Dec 06, 2019 3.790 4.080 3.790 4.070 604,100 +0.19(+4.90%)
Dec 05, 2019 3.930 4.100 3.820 3.880 593,945 +0.08(+2.11%)
Dec 04, 2019 4.030 4.160 3.650 3.800 1,293,607 -1.00(-20.83%)
Dec 03, 2019 4.840 4.890 4.680 4.800 411,711 -0.06(-1.23%)
Dec 02, 2019 5.060 5.060 4.850 4.860 334,263 -0.18(-3.57%)
Nov 29, 2019 4.950 5.100 4.910 5.040 127,000 +0.14(+2.86%)
Nov 27, 2019 4.990 5.060 4.820 4.900 150,100 -0.10(-2.00%)
Nov 26, 2019 4.900 5.070 4.887 5.000 331,883 +0.09(+1.83%)
Nov 25, 2019 4.500 4.930 4.450 4.910 392,971 +0.51(+11.59%)
Nov 22, 2019 4.450 4.450 4.340 4.400 290,700 +0.01(+0.23%)
Nov 21, 2019 4.400 4.455 4.320 4.390 295,982 -0.05(-1.13%)
Nov 20, 2019 4.660 4.700 4.430 4.440 532,796 -0.28(-5.93%)
Nov 19, 2019 4.760 5.030 4.690 4.720 640,285 +0.00(+0.00%)
Nov 18, 2019 4.620 4.760 4.560 4.720 426,951 +0.07(+1.51%)
Nov 15, 2019 4.420 4.710 4.350 4.650 556,000 +0.28(+6.41%)
Nov 14, 2019 4.270 4.380 4.250 4.370 205,385 +0.11(+2.58%)
Nov 13, 2019 4.320 4.320 4.170 4.260 218,353 -0.08(-1.84%)
Nov 12, 2019 4.250 4.350 4.150 4.340 287,679 +0.11(+2.60%)
Nov 11, 2019 4.310 4.370 4.210 4.230 258,053 -0.09(-2.08%)
Nov 08, 2019 4.310 4.505 4.190 4.320 663,800 +0.01(+0.23%)
Nov 07, 2019 4.230 4.350 4.160 4.310 263,092 +0.15(+3.61%)
Nov 06, 2019 4.220 4.290 4.120 4.160 405,284 -0.04(-0.95%)
Nov 05, 2019 4.110 4.360 4.105 4.200 408,783 +0.14(+3.45%)
Nov 04, 2019 3.920 4.130 3.920 4.060 373,905 +0.15(+3.84%)
Nov 01, 2019 4.140 4.170 3.895 3.910 428,200 -0.20(-4.87%)
Oct 31, 2019 4.180 4.215 4.050 4.110 236,337 -0.08(-1.91%)
Oct 30, 2019 4.170 4.240 4.095 4.190 290,147 +0.00(+0.00%)
Oct 29, 2019 4.180 4.270 4.125 4.190 346,879 +0.00(+0.00%)
Oct 28, 2019 4.190 4.325 4.180 4.190 231,065 +0.00(+0.00%)
Oct 25, 2019 4.110 4.310 4.090 4.190 361,900 +0.07(+1.70%)
Oct 24, 2019 4.170 4.230 3.990 4.120 609,494 -0.03(-0.72%)
Oct 23, 2019 4.170 4.190 4.060 4.150 355,839 +0.02(+0.48%)
Oct 22, 2019 3.960 4.190 3.920 4.130 383,917 +0.16(+4.03%)
Oct 21, 2019 3.750 4.120 3.750 3.970 626,985 +0.24(+6.43%)
Oct 18, 2019 3.580 3.778 3.580 3.730 414,400 +0.13(+3.61%)
Oct 17, 2019 3.470 3.740 3.470 3.600 436,057 +0.16(+4.65%)
Oct 16, 2019 3.380 3.480 3.350 3.440 222,590 +0.01(+0.29%)
Oct 15, 2019 3.390 3.500 3.370 3.430 409,511 +0.00(+0.00%)
Oct 14, 2019 3.300 3.450 3.230 3.430 364,865 +0.13(+3.94%)
Oct 11, 2019 3.230 3.450 3.200 3.300 909,800 +0.16(+5.10%)
Oct 10, 2019 3.250 3.312 3.140 3.140 381,767 -0.15(-4.56%)
Oct 09, 2019 3.210 3.310 3.150 3.290 319,816 +0.08(+2.49%)
Oct 08, 2019 3.070 3.220 3.070 3.210 426,864 +0.05(+1.58%)
Oct 07, 2019 3.170 3.240 3.140 3.160 278,429 -0.01(-0.32%)
Oct 04, 2019 3.010 3.180 2.950 3.170 691,600 +0.18(+6.02%)
Oct 03, 2019 2.920 3.000 2.820 2.990 426,955 +0.03(+1.01%)
Oct 02, 2019 3.050 3.050 2.907 2.960 678,701 -0.06(-1.99%)
Oct 01, 2019 3.120 3.190 3.000 3.020 434,332 -0.10(-3.21%)
Sep 30, 2019 3.190 3.200 3.050 3.120 567,352 -0.10(-3.11%)
Sep 27, 2019 3.150 3.230 3.060 3.220 541,700 +0.07(+2.22%)
Sep 26, 2019 3.390 3.400 3.090 3.150 406,064 -0.24(-7.08%)
Sep 25, 2019 3.390 3.610 3.310 3.390 634,816 +0.09(+2.73%)
Sep 24, 2019 3.240 3.320 3.190 3.300 586,300 +0.05(+1.54%)
Sep 23, 2019 3.100 3.270 3.090 3.250 574,061 +0.13(+4.17%)
Sep 20, 2019 3.170 3.210 3.010 3.120 1,338,800 -0.08(-2.50%)
Sep 19, 2019 3.250 3.370 3.110 3.200 615,363 -0.05(-1.54%)
Sep 18, 2019 3.300 3.330 3.000 3.250 1,650,800 -0.06(-1.81%)
Sep 17, 2019 3.860 3.860 3.080 3.310 2,008,450 -0.71(-17.66%)
Sep 16, 2019 4.360 4.410 3.950 4.020 669,837 -0.39(-8.84%)
Sep 13, 2019 4.540 4.730 4.380 4.410 439,400 -0.11(-2.43%)
Sep 12, 2019 4.410 4.550 4.270 4.520 534,403 +0.13(+2.96%)
Sep 11, 2019 4.140 4.570 4.010 4.390 707,907 +0.30(+7.33%)
Sep 10, 2019 3.850 4.160 3.810 4.090 444,198 +0.25(+6.51%)
Sep 09, 2019 3.690 3.900 3.690 3.840 592,235 +0.17(+4.63%)
Sep 06, 2019 3.680 3.700 3.510 3.670 319,600 +0.05(+1.38%)
Sep 05, 2019 3.800 3.870 3.610 3.620 610,793 -0.08(-2.16%)
Sep 04, 2019 3.690 3.820 3.645 3.700 314,390 +0.04(+1.09%)
Sep 03, 2019 3.870 3.870 3.510 3.660 429,825 -0.24(-6.15%)
Aug 30, 2019 3.930 4.050 3.780 3.900 468,800 +0.02(+0.52%)
Aug 29, 2019 3.610 3.910 3.590 3.880 487,034 +0.29(+8.08%)
Aug 28, 2019 3.550 3.630 3.480 3.590 552,328 +0.09(+2.57%)
Aug 27, 2019 3.600 3.640 3.320 3.500 617,565 +0.08(+2.34%)
Aug 26, 2019 3.320 3.560 3.320 3.420 501,210 +0.12(+3.64%)
Aug 23, 2019 3.300 3.340 3.200 3.300 436,400 -0.02(-0.60%)
Aug 22, 2019 3.380 3.430 3.200 3.320 282,423 -0.05(-1.48%)
Aug 21, 2019 3.330 3.410 3.290 3.370 199,149 +0.04(+1.20%)
Aug 20, 2019 3.270 3.340 3.230 3.330 291,365 +0.04(+1.22%)
Aug 19, 2019 3.250 3.380 3.220 3.290 302,977 +0.09(+2.81%)
Aug 16, 2019 3.010 3.220 3.010 3.200 273,300 +0.22(+7.38%)
Aug 15, 2019 3.050 3.070 2.940 2.980 300,878 -0.07(-2.30%)
Aug 14, 2019 2.920 3.080 2.890 3.050 275,070 +0.14(+4.81%)
Aug 13, 2019 2.980 3.020 2.900 2.910 323,057 -0.03(-1.02%)
Aug 12, 2019 3.080 3.110 2.930 2.940 410,323 -0.14(-4.55%)
Aug 09, 2019 3.250 3.260 3.020 3.080 384,000 -0.15(-4.64%)
Aug 08, 2019 3.240 3.261 3.180 3.230 179,553 +0.02(+0.62%)
Aug 07, 2019 3.170 3.260 3.122 3.210 224,765 +0.04(+1.26%)
Aug 06, 2019 3.180 3.220 3.090 3.170 431,728 +0.03(+0.96%)
Aug 05, 2019 3.350 3.360 3.100 3.140 419,720 -0.25(-7.37%)
Aug 02, 2019 3.480 3.540 3.380 3.390 246,000 -0.10(-2.87%)
Aug 01, 2019 3.490 3.660 3.430 3.490 494,027 -0.01(-0.29%)
Jul 31, 2019 3.480 3.560 3.430 3.500 467,628 +0.02(+0.57%)
Jul 30, 2019 3.450 3.530 3.360 3.480 379,389 +0.04(+1.16%)
Jul 29, 2019 3.510 3.530 3.440 3.440 243,886 -0.06(-1.71%)
Jul 26, 2019 3.490 3.579 3.460 3.500 343,700 +0.02(+0.57%)
Jul 25, 2019 3.530 3.610 3.400 3.480 746,556 -0.05(-1.42%)
Jul 24, 2019 3.630 3.741 3.510 3.530 384,564 -0.11(-3.02%)
Jul 23, 2019 3.850 3.860 3.570 3.640 488,009 -0.19(-4.96%)
Jul 22, 2019 4.100 4.110 3.810 3.830 348,497 -0.27(-6.59%)
Jul 19, 2019 4.110 4.180 4.100 4.100 432,800 -0.03(-0.73%)
Jul 18, 2019 4.100 4.190 4.080 4.130 565,344 +0.02(+0.49%)
Jul 17, 2019 3.980 4.185 3.930 4.110 588,854 +0.11(+2.75%)
Jul 16, 2019 3.940 4.030 3.850 4.000 456,568 +0.04(+1.01%)
Jul 15, 2019 3.950 4.140 3.870 3.960 717,706 +0.40(+11.24%)
Jul 12, 2019 3.510 3.630 3.510 3.560 310,900 +0.05(+1.42%)
Jul 11, 2019 3.410 3.520 3.400 3.510 439,150 +0.10(+2.93%)
Jul 10, 2019 3.410 3.450 3.342 3.410 219,824 +0.05(+1.49%)
Jul 09, 2019 3.390 3.400 3.280 3.360 387,305 -0.03(-0.88%)
Jul 08, 2019 3.350 3.410 3.280 3.390 272,838 +0.00(+0.00%)
Jul 05, 2019 3.210 3.395 3.200 3.390 295,400 +0.15(+4.63%)
Jul 03, 2019 3.180 3.250 3.085 3.240 209,200 +0.09(+2.86%)
Jul 02, 2019 3.300 3.320 3.115 3.150 444,792 -0.17(-5.12%)
Jul 01, 2019 3.410 3.550 3.250 3.320 505,022 -0.04(-1.19%)
Jun 28, 2019 3.570 3.640 3.305 3.360 1,264,100 -0.10(-2.89%)
Jun 27, 2019 3.640 3.700 3.437 3.460 1,003,624 -0.13(-3.62%)
Jun 26, 2019 3.110 3.719 3.110 3.590 1,153,465 +0.45(+14.33%)
Jun 25, 2019 3.110 3.280 3.101 3.140 950,918 +0.16(+5.37%)
Jun 24, 2019 3.180 3.280 2.960 2.980 750,863 -0.16(-5.10%)
Jun 21, 2019 3.070 3.160 3.030 3.140 539,400 +0.06(+1.95%)
Jun 20, 2019 3.200 3.270 3.075 3.080 459,169 -0.07(-2.22%)
Jun 19, 2019 3.320 3.320 3.150 3.150 381,584 -0.15(-4.55%)
Jun 18, 2019 3.360 3.450 3.300 3.300 296,689 -0.01(-0.30%)
Jun 17, 2019 3.390 3.410 3.290 3.310 427,722 -0.09(-2.65%)
Jun 14, 2019 3.420 3.455 3.360 3.400 245,400 -0.06(-1.73%)
Jun 13, 2019 3.300 3.480 3.260 3.460 270,188 +0.16(+4.85%)
Jun 12, 2019 3.300 3.360 3.270 3.300 230,973 -0.03(-0.90%)
Jun 11, 2019 3.320 3.460 3.270 3.330 536,067 +0.02(+0.60%)
Jun 10, 2019 3.200 3.370 3.200 3.310 242,579 +0.07(+2.16%)
Jun 07, 2019 3.080 3.290 3.040 3.240 504,500 +0.19(+6.23%)
Jun 06, 2019 3.190 3.190 2.910 3.050 711,364 -0.10(-3.17%)
Jun 05, 2019 3.200 3.250 3.000 3.150 454,597 -0.03(-0.94%)
Jun 04, 2019 3.240 3.370 3.180 3.180 566,861 -0.01(-0.31%)
Jun 03, 2019 3.170 3.235 3.130 3.190 541,764 +0.02(+0.63%)
May 31, 2019 3.240 3.240 3.150 3.170 339,400 -0.13(-3.94%)
May 30, 2019 3.380 3.400 3.200 3.300 516,887 -0.06(-1.79%)
May 29, 2019 3.390 3.420 3.270 3.360 506,690 -0.04(-1.18%)
May 28, 2019 3.380 3.520 3.380 3.400 1,070,420 +0.01(+0.29%)
May 24, 2019 3.550 3.600 3.370 3.390 1,494,700 -0.14(-3.97%)
May 23, 2019 3.430 3.570 3.370 3.530 720,496 +0.05(+1.44%)
May 22, 2019 3.450 3.500 3.300 3.480 688,563 +0.02(+0.58%)
May 21, 2019 3.500 3.540 3.440 3.460 473,166 -0.04(-1.14%)
May 20, 2019 3.640 3.640 3.284 3.500 1,091,003 -0.16(-4.37%)
May 17, 2019 3.690 3.820 3.620 3.660 455,100 -0.05(-1.35%)
May 16, 2019 3.890 3.910 3.660 3.710 522,642 -0.15(-3.89%)
May 15, 2019 3.890 3.980 3.640 3.860 804,102 -0.09(-2.28%)
May 14, 2019 3.870 4.010 3.770 3.950 690,570 +0.11(+2.86%)
May 13, 2019 3.980 4.000 3.730 3.840 539,439 -0.22(-5.42%)
May 10, 2019 4.060 4.100 3.970 4.060 403,600 -0.03(-0.73%)
May 09, 2019 4.070 4.100 3.962 4.090 406,207 +0.00(+0.00%)
May 08, 2019 4.010 4.140 3.970 4.090 493,166 +0.09(+2.25%)
May 07, 2019 4.200 4.200 3.950 4.000 457,009 -0.24(-5.66%)
May 06, 2019 4.230 4.260 4.060 4.240 295,266 -0.03(-0.70%)
May 03, 2019 4.120 4.290 4.080 4.270 432,800 +0.16(+3.89%)
May 02, 2019 4.380 4.420 4.060 4.110 449,911 -0.27(-6.16%)
May 01, 2019 4.330 4.480 4.290 4.380 531,484 +0.08(+1.86%)
Apr 30, 2019 4.370 4.520 4.255 4.300 510,350 -0.07(-1.60%)
Apr 29, 2019 4.430 4.475 4.310 4.370 937,686 -0.03(-0.68%)
Apr 26, 2019 4.370 4.510 4.270 4.400 977,600 +0.05(+1.15%)
Apr 25, 2019 4.400 4.500 4.230 4.350 544,208 -0.10(-2.25%)
Apr 24, 2019 4.300 4.500 4.175 4.450 398,981 +0.16(+3.73%)
Apr 23, 2019 4.180 4.370 4.160 4.290 507,821 +0.09(+2.14%)
Apr 22, 2019 4.270 4.330 3.900 4.200 495,579 -0.19(-4.33%)
Apr 18, 2019 4.350 4.415 4.280 4.390 237,700 +0.03(+0.69%)
Apr 17, 2019 4.470 4.530 4.290 4.360 285,075 -0.08(-1.80%)
Apr 16, 2019 4.500 4.540 4.430 4.440 211,271 -0.04(-0.89%)
Apr 15, 2019 4.510 4.570 4.400 4.480 284,746 -0.04(-0.88%)
Apr 12, 2019 4.710 4.750 4.470 4.520 347,400 -0.15(-3.21%)
Apr 11, 2019 4.700 4.760 4.560 4.670 290,770 -0.03(-0.64%)
Apr 10, 2019 4.650 4.770 4.580 4.700 572,132 +0.11(+2.40%)
Apr 09, 2019 4.770 4.860 4.580 4.590 709,321 -0.18(-3.77%)
Apr 08, 2019 4.880 4.880 4.680 4.770 353,362 +0.01(+0.21%)
Apr 05, 2019 4.630 4.830 4.625 4.760 424,400 +0.12(+2.59%)
Apr 04, 2019 4.530 4.660 4.500 4.640 318,327 +0.11(+2.43%)
Apr 03, 2019 4.430 4.560 4.375 4.530 554,448 +0.15(+3.42%)
Apr 02, 2019 4.360 4.400 4.240 4.380 453,520 -0.02(-0.45%)
Apr 01, 2019 4.230 4.460 4.230 4.400 791,737 +0.20(+4.76%)
Mar 29, 2019 4.570 4.580 4.140 4.200 1,025,200 -0.40(-8.70%)
Mar 28, 2019 4.590 4.640 4.521 4.600 289,207 +0.03(+0.66%)
Mar 27, 2019 4.430 4.670 4.430 4.570 492,674 +0.13(+2.93%)
Mar 26, 2019 4.670 4.810 4.410 4.440 642,596 -0.18(-3.90%)
Mar 25, 2019 4.510 4.650 4.390 4.620 384,384 +0.07(+1.54%)
Mar 22, 2019 4.670 4.720 4.530 4.550 438,600 -0.17(-3.60%)
Mar 21, 2019 4.820 4.910 4.670 4.720 561,110 -0.11(-2.28%)
Mar 20, 2019 4.840 4.880 4.640 4.830 658,158 -0.02(-0.41%)
Mar 19, 2019 4.940 4.995 4.810 4.850 603,824 -0.07(-1.42%)
Mar 18, 2019 4.780 4.980 4.780 4.920 974,767 +0.11(+2.29%)
Mar 15, 2019 4.580 4.810 4.580 4.810 1,510,300 +0.23(+5.02%)
Mar 14, 2019 4.700 4.827 4.525 4.580 783,575 -0.12(-2.55%)
Mar 13, 2019 4.380 4.760 4.378 4.700 1,199,174 +0.31(+7.06%)
Mar 12, 2019 4.140 4.410 4.020 4.390 1,351,187 +0.25(+6.04%)
Mar 11, 2019 4.240 4.350 4.110 4.140 1,851,753 -0.09(-2.13%)
Mar 08, 2019 4.290 4.370 4.210 4.230 594,800 -0.09(-2.08%)
Mar 07, 2019 4.370 4.400 3.990 4.320 1,352,243 -0.12(-2.70%)
Mar 06, 2019 4.670 4.720 4.270 4.440 1,269,525 -0.20(-4.31%)
Mar 05, 2019 6.010 6.030 4.620 4.640 1,980,384 -2.20(-32.16%)
Mar 04, 2019 7.170 7.240 6.750 6.840 583,919 -0.27(-3.80%)
Mar 01, 2019 6.950 7.140 6.950 7.110 514,900 +0.22(+3.19%)
Feb 28, 2019 6.910 7.310 6.830 6.890 1,128,419 +0.02(+0.29%)
Feb 27, 2019 7.400 7.420 6.790 6.870 928,593 -0.52(-7.04%)
Feb 26, 2019 7.400 7.783 7.300 7.390 572,378 -0.01(-0.14%)
Feb 25, 2019 7.330 7.470 7.270 7.400 633,552 +0.09(+1.23%)
Feb 22, 2019 7.000 7.450 7.000 7.310 571,400 +0.32(+4.58%)
Feb 21, 2019 7.030 7.270 6.950 6.990 934,958 +0.00(+0.00%)
Feb 20, 2019 6.620 7.080 6.620 6.990 508,898 +0.30(+4.48%)
Feb 19, 2019 6.360 6.700 6.350 6.690 409,199 +0.28(+4.37%)
Feb 15, 2019 6.450 6.500 6.335 6.410 434,100 +0.01(+0.16%)
Feb 14, 2019 6.360 6.470 6.290 6.400 343,606 +0.02(+0.31%)
Feb 13, 2019 6.210 6.430 6.170 6.380 463,436 +0.18(+2.90%)
Feb 12, 2019 5.940 6.250 5.940 6.200 525,163 +0.27(+4.55%)
Feb 11, 2019 5.870 5.960 5.800 5.930 174,750 +0.04(+0.68%)
Feb 08, 2019 5.570 5.890 5.535 5.890 339,900 +0.26(+4.62%)
Feb 07, 2019 5.520 5.640 5.450 5.630 209,276 +0.03(+0.54%)
Feb 06, 2019 5.740 5.770 5.525 5.600 329,594 -0.10(-1.75%)
Feb 05, 2019 5.770 5.850 5.630 5.700 191,365 -0.04(-0.70%)
Feb 04, 2019 5.590 5.830 5.510 5.740 199,256 +0.14(+2.50%)
Feb 01, 2019 5.720 5.720 5.530 5.600 354,700 -0.12(-2.10%)
Jan 31, 2019 5.730 5.750 5.580 5.720 283,827 +0.01(+0.18%)
Jan 30, 2019 5.810 5.810 5.620 5.710 188,216 -0.02(-0.35%)
Jan 29, 2019 5.690 5.890 5.600 5.730 272,870 +0.04(+0.70%)
Jan 28, 2019 5.650 5.850 5.580 5.690 295,685 -0.02(-0.35%)
Jan 25, 2019 5.610 5.750 5.550 5.710 308,900 +0.12(+2.15%)
Jan 24, 2019 5.400 5.640 5.400 5.590 220,338 +0.20(+3.71%)
Jan 23, 2019 5.430 5.490 5.310 5.390 223,248 +0.02(+0.37%)
Jan 22, 2019 5.290 5.835 5.261 5.370 473,620 +0.11(+2.09%)
Jan 18, 2019 5.180 5.370 5.120 5.260 438,500 +0.10(+1.94%)
Jan 17, 2019 5.330 5.330 5.110 5.160 270,388 -0.23(-4.27%)
Jan 16, 2019 5.190 5.410 5.090 5.390 411,538 +0.22(+4.26%)
Jan 15, 2019 5.240 5.240 4.992 5.170 258,131 -0.06(-1.15%)
Jan 14, 2019 5.030 5.400 5.030 5.230 441,282 +0.12(+2.35%)
Jan 11, 2019 4.650 5.130 4.620 5.110 488,000 +0.41(+8.72%)
Jan 10, 2019 4.650 4.810 4.500 4.700 544,224 -0.03(-0.63%)
Jan 09, 2019 4.890 4.890 4.610 4.730 473,515 -0.17(-3.47%)
Jan 08, 2019 4.650 4.950 4.580 4.900 663,153 +0.30(+6.52%)
Jan 07, 2019 4.570 4.650 4.530 4.600 333,570 +0.07(+1.55%)
Jan 04, 2019 4.230 4.550 4.230 4.530 683,900 +0.32(+7.60%)
Jan 03, 2019 4.250 4.330 4.100 4.210 283,003 -0.12(-2.77%)
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.