Financial News

Barnes & Noble Education Inc C (NY: BNED )

6.800 USD -0.240 (-3.41%)
Streaming Delayed Price Updated: 2:26 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 6.280 6.430 5.820 5.860 418,800 -0.55(-8.58%)
Jan 28, 2021 6.520 6.750 5.430 6.410 1,646,516 +0.22(+3.55%)
Jan 27, 2021 5.170 7.070 5.170 6.190 2,713,924 +0.95(+18.13%)
Jan 26, 2021 5.320 5.370 4.960 5.240 803,176 -0.04(-0.76%)
Jan 25, 2021 4.960 5.490 4.960 5.280 422,474 +0.38(+7.76%)
Jan 22, 2021 4.910 5.040 4.780 4.900 806,100 -0.06(-1.21%)
Jan 21, 2021 5.000 5.035 4.840 4.960 312,354 -0.02(-0.40%)
Jan 20, 2021 5.060 5.152 4.920 4.980 467,292 -0.09(-1.78%)
Jan 19, 2021 5.350 5.400 4.870 5.070 814,549 -0.24(-4.52%)
Jan 15, 2021 5.540 5.550 5.230 5.310 404,100 -0.23(-4.15%)
Jan 14, 2021 5.390 5.660 5.390 5.540 500,595 +0.17(+3.17%)
Jan 13, 2021 5.460 5.500 5.200 5.370 610,449 -0.07(-1.29%)
Jan 12, 2021 5.410 5.760 5.380 5.440 612,498 -0.02(-0.37%)
Jan 11, 2021 4.830 5.600 4.730 5.460 738,542 +0.60(+12.35%)
Jan 08, 2021 4.850 4.930 4.590 4.860 440,200 +0.06(+1.25%)
Jan 07, 2021 4.860 5.080 4.780 4.800 322,435 -0.04(-0.83%)
Jan 06, 2021 5.080 5.250 4.780 4.840 458,588 -0.16(-3.20%)
Jan 05, 2021 4.590 5.210 4.570 5.000 506,283 +0.40(+8.70%)
Jan 04, 2021 4.620 4.840 4.480 4.600 485,107 -0.05(-1.08%)
Dec 31, 2020 4.650 4.650 4.650 562,973 -0.19(-3.93%)
Dec 30, 2020 5.430 5.530 4.840 4.840 562,973 -0.61(-11.19%)
Dec 29, 2020 5.630 5.720 5.350 5.450 996,781 +0.33(+6.45%)
Dec 28, 2020 5.160 5.840 5.100 5.120 822,015 +0.04(+0.79%)
Dec 24, 2020 4.970 5.210 4.820 5.080 485,000 +0.16(+3.25%)
Dec 23, 2020 4.750 4.980 4.690 4.920 845,822 +0.21(+4.46%)
Dec 22, 2020 4.520 4.850 4.520 4.710 563,260 +0.20(+4.43%)
Dec 21, 2020 4.300 4.540 4.230 4.510 762,222 +0.36(+8.67%)
Dec 18, 2020 4.000 4.340 4.000 4.150 965,100 +0.15(+3.75%)
Dec 17, 2020 3.860 4.020 3.820 4.000 241,573 +0.14(+3.63%)
Dec 16, 2020 3.760 3.870 3.670 3.860 183,792 +0.10(+2.66%)
Dec 15, 2020 3.600 3.790 3.572 3.760 191,148 +0.16(+4.44%)
Dec 14, 2020 3.730 3.920 3.450 3.600 425,992 -0.08(-2.17%)
Dec 11, 2020 3.730 3.750 3.560 3.680 309,200 -0.07(-1.87%)
Dec 10, 2020 4.000 4.120 3.680 3.750 897,796 -0.29(-7.18%)
Dec 09, 2020 3.810 4.290 3.810 4.040 1,135,418 +0.25(+6.60%)
Dec 08, 2020 3.700 4.000 3.640 3.790 1,207,452 +0.32(+9.22%)
Dec 07, 2020 3.580 3.580 3.450 3.470 254,484 -0.05(-1.42%)
Dec 04, 2020 3.470 3.540 3.460 3.520 283,400 +0.02(+0.57%)
Dec 03, 2020 3.520 3.530 3.450 3.500 114,855 -0.02(-0.57%)
Dec 02, 2020 3.390 3.605 3.330 3.520 203,386 +0.03(+0.86%)
Dec 01, 2020 3.670 3.690 3.370 3.490 188,190 -0.14(-3.86%)
Nov 30, 2020 3.610 3.745 3.510 3.630 218,573 -0.01(-0.27%)
Nov 27, 2020 3.700 3.771 3.600 3.640 204,900 -0.05(-1.36%)
Nov 25, 2020 3.950 3.950 3.610 3.690 267,200 -0.26(-6.58%)
Nov 24, 2020 3.930 4.000 3.853 3.950 232,626 +0.10(+2.60%)
Nov 23, 2020 3.800 3.920 3.800 3.850 275,631 +0.06(+1.58%)
Nov 20, 2020 3.590 3.830 3.570 3.790 250,800 +0.17(+4.70%)
Nov 19, 2020 3.480 3.690 3.410 3.620 157,244 +0.16(+4.62%)
Nov 18, 2020 3.380 3.510 3.360 3.460 393,790 +0.08(+2.37%)
Nov 17, 2020 3.380 3.580 3.340 3.380 271,868 -0.11(-3.15%)
Nov 16, 2020 3.710 3.770 3.460 3.490 501,715 -0.09(-2.51%)
Nov 13, 2020 3.360 3.630 3.360 3.580 350,000 +0.22(+6.55%)
Nov 12, 2020 3.520 3.620 3.310 3.360 423,546 -0.23(-6.41%)
Nov 11, 2020 3.130 3.770 2.980 3.590 534,308 +0.44(+13.97%)
Nov 10, 2020 2.790 3.200 2.780 3.150 619,798 +0.38(+13.72%)
Nov 09, 2020 2.670 2.870 2.630 2.770 519,013 +0.30(+12.15%)
Nov 06, 2020 2.510 2.560 2.380 2.470 179,500 +0.02(+0.82%)
Nov 05, 2020 2.350 2.480 2.350 2.450 80,964 +0.14(+6.06%)
Nov 04, 2020 2.450 2.470 2.310 2.310 121,108 -0.18(-7.23%)
Nov 03, 2020 2.480 2.590 2.470 2.490 273,504 +0.02(+0.81%)
Nov 02, 2020 2.380 2.530 2.320 2.470 305,630 +0.17(+7.39%)
Oct 30, 2020 2.220 2.310 2.160 2.300 509,500 +0.14(+6.48%)
Oct 29, 2020 2.160 2.240 2.120 2.160 232,007 +0.01(+0.47%)
Oct 28, 2020 2.140 2.170 2.100 2.150 180,024 -0.02(-0.92%)
Oct 27, 2020 2.220 2.300 2.120 2.170 248,665 -0.06(-2.69%)
Oct 26, 2020 2.400 2.430 2.220 2.230 204,908 -0.17(-7.08%)
Oct 23, 2020 2.340 2.430 2.300 2.400 135,400 +0.08(+3.45%)
Oct 22, 2020 2.320 2.350 2.190 2.320 306,375 -0.02(-0.85%)
Oct 21, 2020 2.540 2.540 2.340 2.340 355,897 -0.18(-7.14%)
Oct 20, 2020 2.600 2.615 2.480 2.520 168,413 -0.06(-2.33%)
Oct 19, 2020 2.620 2.670 2.550 2.580 145,483 -0.03(-1.15%)
Oct 16, 2020 2.710 2.780 2.600 2.610 105,800 -0.09(-3.33%)
Oct 15, 2020 2.640 2.720 2.607 2.700 113,586 +0.06(+2.27%)
Oct 14, 2020 2.700 2.760 2.630 2.640 119,165 -0.04(-1.49%)
Oct 13, 2020 2.640 2.740 2.610 2.680 165,057 +0.03(+1.13%)
Oct 12, 2020 2.670 2.700 2.600 2.650 161,038 +0.01(+0.38%)
Oct 09, 2020 2.690 2.730 2.640 2.640 154,900 -0.01(-0.38%)
Oct 08, 2020 2.580 2.680 2.580 2.650 182,329 +0.05(+1.92%)
Oct 07, 2020 2.550 2.650 2.510 2.600 287,693 +0.04(+1.56%)
Oct 06, 2020 2.740 2.740 2.530 2.560 284,508 -0.09(-3.40%)
Oct 05, 2020 2.800 2.890 2.630 2.650 403,178 -0.13(-4.68%)
Oct 02, 2020 2.590 2.800 2.550 2.780 309,900 +0.09(+3.35%)
Oct 01, 2020 2.580 2.770 2.580 2.690 287,525 +0.11(+4.26%)
Sep 30, 2020 2.370 2.630 2.370 2.580 272,922 +0.14(+5.74%)
Sep 29, 2020 2.550 2.560 2.430 2.440 221,200 -0.11(-4.31%)
Sep 28, 2020 2.410 2.560 2.410 2.550 212,751 +0.09(+3.66%)
Sep 25, 2020 2.350 2.490 2.330 2.460 163,400 +0.11(+4.68%)
Sep 24, 2020 2.440 2.530 2.340 2.350 221,912 -0.12(-4.86%)
Sep 23, 2020 2.470 2.700 2.450 2.470 419,690 +0.01(+0.41%)
Sep 22, 2020 2.380 2.490 2.320 2.460 365,900 +0.06(+2.50%)
Sep 21, 2020 2.170 2.500 2.070 2.400 796,483 +0.21(+9.59%)
Sep 18, 2020 2.240 2.250 2.075 2.190 2,149,500 -0.06(-2.67%)
Sep 17, 2020 2.270 2.275 2.130 2.250 461,620 -0.03(-1.32%)
Sep 16, 2020 2.280 2.310 2.180 2.280 451,330 +0.00(+0.00%)
Sep 15, 2020 2.380 2.380 2.230 2.280 535,858 -0.10(-4.20%)
Sep 14, 2020 2.570 2.605 2.350 2.380 604,230 -0.19(-7.39%)
Sep 11, 2020 2.600 2.600 2.440 2.570 469,200 -0.04(-1.53%)
Sep 10, 2020 2.700 2.740 2.610 2.610 748,707 -0.12(-4.40%)
Sep 09, 2020 2.710 2.760 2.640 2.730 418,538 +0.07(+2.63%)
Sep 08, 2020 2.450 2.800 2.410 2.660 923,376 +0.21(+8.57%)
Sep 04, 2020 2.320 2.700 2.280 2.450 1,375,200 +0.19(+8.41%)
Sep 03, 2020 1.990 2.270 1.960 2.260 799,955 -0.05(-2.16%)
Sep 02, 2020 2.290 2.350 2.190 2.310 485,786 -0.01(-0.43%)
Sep 01, 2020 2.280 2.360 2.210 2.320 293,761 +0.04(+1.75%)
Aug 31, 2020 2.410 2.450 2.280 2.280 588,449 -0.13(-5.39%)
Aug 28, 2020 2.350 2.450 2.310 2.410 432,000 +0.03(+1.26%)
Aug 27, 2020 2.350 2.410 2.331 2.380 169,477 +0.05(+2.15%)
Aug 26, 2020 2.360 2.450 2.310 2.330 340,142 +0.01(+0.43%)
Aug 25, 2020 2.360 2.470 2.280 2.320 499,043 -0.04(-1.69%)
Aug 24, 2020 2.220 2.370 2.190 2.360 611,723 +0.09(+3.96%)
Aug 21, 2020 2.290 2.324 2.180 2.270 552,600 -0.04(-1.73%)
Aug 20, 2020 2.240 2.350 2.240 2.310 348,314 +0.03(+1.32%)
Aug 19, 2020 2.240 2.330 2.210 2.280 299,829 -0.01(-0.44%)
Aug 18, 2020 2.300 2.350 2.210 2.290 401,710 -0.04(-1.72%)
Aug 17, 2020 2.360 2.360 2.260 2.330 290,802 -0.03(-1.27%)
Aug 14, 2020 2.260 2.400 2.260 2.360 355,500 +0.06(+2.61%)
Aug 13, 2020 2.280 2.330 2.250 2.300 203,085 +0.00(+0.00%)
Aug 12, 2020 2.340 2.390 2.180 2.300 410,693 -0.02(-0.86%)
Aug 11, 2020 2.320 2.390 2.250 2.320 453,749 +0.08(+3.57%)
Aug 10, 2020 2.250 2.370 2.210 2.240 451,500 +0.00(+0.00%)
Aug 07, 2020 2.140 2.290 2.140 2.240 241,600 +0.07(+3.23%)
Aug 06, 2020 2.250 2.250 2.060 2.170 538,533 -0.08(-3.56%)
Aug 05, 2020 2.150 2.300 2.100 2.250 977,467 +0.14(+6.64%)
Aug 04, 2020 2.000 2.200 1.990 2.110 739,181 +0.11(+5.50%)
Aug 03, 2020 2.120 2.140 1.950 2.000 417,753 -0.12(-5.66%)
Jul 31, 2020 2.010 2.120 1.930 2.120 740,900 +0.09(+4.43%)
Jul 30, 2020 2.040 2.080 1.960 2.030 329,722 -0.05(-2.40%)
Jul 29, 2020 1.940 2.125 1.910 2.080 517,475 +0.15(+7.77%)
Jul 28, 2020 1.980 2.020 1.910 1.930 459,684 -0.08(-3.98%)
Jul 27, 2020 2.100 2.110 1.980 2.010 442,560 -0.10(-4.74%)
Jul 24, 2020 2.120 2.145 2.050 2.110 368,500 -0.05(-2.31%)
Jul 23, 2020 2.070 2.220 2.070 2.160 637,638 +0.01(+0.47%)
Jul 22, 2020 2.110 2.180 2.090 2.150 432,983 -0.02(-0.92%)
Jul 21, 2020 2.210 2.220 2.010 2.170 1,356,945 -0.02(-0.91%)
Jul 20, 2020 2.470 2.470 2.130 2.190 1,669,580 -0.32(-12.75%)
Jul 17, 2020 2.680 2.830 2.460 2.510 3,242,900 +0.31(+14.09%)
Jul 16, 2020 2.260 2.270 2.060 2.200 1,140,170 -0.09(-3.93%)
Jul 15, 2020 1.910 2.460 1.890 2.290 2,255,826 +0.49(+27.22%)
Jul 14, 2020 2.050 2.050 1.750 1.800 1,035,871 -0.23(-11.33%)
Jul 13, 2020 2.500 2.500 1.990 2.030 1,571,188 -0.40(-16.46%)
Jul 10, 2020 1.890 2.720 1.870 2.430 2,458,000 +0.56(+29.95%)
Jul 09, 2020 1.890 1.890 1.800 1.870 588,934 +0.02(+1.08%)
Jul 08, 2020 1.750 1.925 1.740 1.850 638,957 +0.09(+5.11%)
Jul 07, 2020 1.790 1.840 1.710 1.760 387,427 -0.03(-1.68%)
Jul 06, 2020 1.930 1.947 1.710 1.790 623,522 -0.12(-6.28%)
Jul 02, 2020 1.730 1.965 1.710 1.910 1,807,100 +0.18(+10.40%)
Jul 01, 2020 1.560 1.730 1.560 1.730 466,167 +0.13(+8.12%)
Jun 30, 2020 1.720 1.720 1.540 1.600 546,194 +0.02(+1.27%)
Jun 29, 2020 1.480 1.640 1.450 1.580 972,785 +0.13(+8.97%)
Jun 26, 2020 1.560 1.565 1.400 1.450 4,570,700 -0.12(-7.64%)
Jun 25, 2020 1.530 1.580 1.520 1.570 933,878 -0.05(-3.09%)
Jun 24, 2020 1.630 1.630 1.520 1.620 821,924 -0.07(-4.14%)
Jun 23, 2020 1.680 1.690 1.560 1.690 744,117 +0.07(+4.32%)
Jun 22, 2020 1.730 1.740 1.545 1.620 808,976 -0.08(-4.71%)
Jun 19, 2020 1.610 1.700 1.590 1.700 1,090,000 +0.13(+8.28%)
Jun 18, 2020 1.630 1.660 1.540 1.570 369,336 -0.03(-1.88%)
Jun 17, 2020 1.640 1.680 1.520 1.600 820,401 -0.05(-3.03%)
Jun 16, 2020 1.800 1.815 1.650 1.650 476,862 -0.02(-1.20%)
Jun 15, 2020 1.600 1.740 1.500 1.670 557,731 -0.01(-0.60%)
Jun 12, 2020 1.760 1.940 1.640 1.680 670,000 -0.03(-1.75%)
Jun 11, 2020 1.680 1.730 1.620 1.710 846,667 -0.10(-5.52%)
Jun 10, 2020 1.930 1.938 1.740 1.810 526,447 -0.12(-6.22%)
Jun 09, 2020 1.870 1.960 1.760 1.930 659,140 -0.04(-2.03%)
Jun 08, 2020 2.020 2.080 1.840 1.970 1,464,578 +0.13(+7.07%)
Jun 05, 2020 1.580 2.120 1.570 1.840 1,978,100 +0.32(+21.05%)
Jun 04, 2020 1.480 1.570 1.390 1.520 1,514,924 +0.03(+2.01%)
Jun 03, 2020 1.470 1.550 1.420 1.490 1,042,979 +0.08(+5.67%)
Jun 02, 2020 1.510 1.530 1.360 1.410 1,210,939 -0.04(-2.76%)
Jun 01, 2020 1.570 1.630 1.450 1.450 684,299 -0.10(-6.45%)
May 29, 2020 1.660 1.662 1.500 1.550 470,500 -0.10(-6.06%)
May 28, 2020 1.900 1.930 1.620 1.650 713,069 -0.15(-8.33%)
May 27, 2020 1.630 1.860 1.600 1.800 1,607,644 +0.30(+20.00%)
May 26, 2020 1.330 1.550 1.325 1.500 1,319,226 +0.21(+16.28%)
May 22, 2020 1.300 1.310 1.250 1.290 418,200 +0.01(+0.78%)
May 21, 2020 1.300 1.340 1.260 1.280 268,723 -0.01(-0.78%)
May 20, 2020 1.350 1.350 1.250 1.290 533,250 -0.01(-0.77%)
May 19, 2020 1.350 1.380 1.290 1.300 497,214 -0.08(-5.80%)
May 18, 2020 1.410 1.480 1.320 1.380 605,225 +0.05(+3.76%)
May 15, 2020 1.290 1.360 1.250 1.330 613,600 +0.05(+3.91%)
May 14, 2020 1.350 1.350 1.270 1.280 515,519 -0.04(-3.03%)
May 13, 2020 1.490 1.500 1.310 1.320 404,607 -0.18(-12.00%)
May 12, 2020 1.540 1.555 1.430 1.500 520,513 -0.04(-2.60%)
May 11, 2020 1.620 1.630 1.510 1.540 416,066 -0.07(-4.35%)
May 08, 2020 1.580 1.620 1.510 1.610 264,800 +0.09(+5.92%)
May 07, 2020 1.500 1.590 1.500 1.520 290,086 -0.04(-2.56%)
May 06, 2020 1.600 1.653 1.520 1.560 353,675 -0.04(-2.50%)
May 05, 2020 1.710 1.820 1.560 1.600 280,389 -0.05(-3.03%)
May 04, 2020 1.680 1.690 1.590 1.650 207,058 -0.04(-2.37%)
May 01, 2020 1.720 1.774 1.650 1.690 247,600 -0.10(-5.59%)
Apr 30, 2020 1.900 1.900 1.730 1.790 290,638 -0.16(-8.21%)
Apr 29, 2020 1.820 1.980 1.770 1.950 518,071 +0.21(+12.07%)
Apr 28, 2020 1.730 1.785 1.650 1.740 430,157 +0.08(+4.82%)
Apr 27, 2020 1.690 1.760 1.595 1.660 475,602 -0.01(-0.60%)
Apr 24, 2020 1.750 1.779 1.580 1.670 320,700 -0.05(-2.91%)
Apr 23, 2020 1.870 1.880 1.685 1.720 209,683 -0.13(-7.03%)
Apr 22, 2020 1.790 1.900 1.785 1.850 198,440 +0.09(+5.11%)
Apr 21, 2020 1.880 1.880 1.710 1.760 298,746 -0.15(-7.85%)
Apr 20, 2020 1.950 1.980 1.870 1.910 296,717 +0.00(+0.00%)
Apr 17, 2020 2.050 2.100 1.880 1.910 342,400 -0.10(-4.98%)
Apr 16, 2020 1.920 2.010 1.877 2.010 781,024 +0.14(+7.49%)
Apr 15, 2020 2.070 2.100 1.835 1.870 438,554 -0.25(-11.79%)
Apr 14, 2020 2.170 2.230 2.070 2.120 408,471 +0.01(+0.47%)
Apr 13, 2020 2.250 2.320 1.980 2.110 548,277 -0.10(-4.52%)
Apr 09, 2020 1.650 2.760 1.650 2.210 2,169,300 +0.64(+40.76%)
Apr 08, 2020 1.590 1.765 1.520 1.570 852,302 +0.02(+1.29%)
Apr 07, 2020 1.550 1.910 1.500 1.550 1,169,396 +0.03(+1.97%)
Apr 06, 2020 1.220 1.540 1.210 1.520 869,174 +0.37(+32.17%)
Apr 03, 2020 1.190 1.230 1.110 1.150 544,500 -0.06(-4.96%)
Apr 02, 2020 1.240 1.320 1.190 1.210 595,762 -0.01(-0.82%)
Apr 01, 2020 1.310 1.390 1.210 1.220 383,637 -0.14(-10.29%)
Mar 31, 2020 1.460 1.550 1.340 1.360 454,203 -0.02(-1.45%)
Mar 30, 2020 1.560 1.581 1.380 1.380 318,762 -0.15(-9.80%)
Mar 27, 2020 1.700 1.700 1.520 1.530 213,800 -0.20(-11.56%)
Mar 26, 2020 1.610 1.730 1.530 1.730 441,373 +0.20(+13.07%)
Mar 25, 2020 1.640 1.700 1.510 1.530 488,824 -0.09(-5.56%)
Mar 24, 2020 1.700 1.750 1.590 1.620 358,841 +0.07(+4.52%)
Mar 23, 2020 1.430 1.590 1.365 1.550 362,642 +0.16(+11.51%)
Mar 20, 2020 1.560 1.654 1.380 1.390 1,741,800 -0.16(-10.32%)
Mar 19, 2020 1.520 1.610 1.490 1.550 497,525 +0.03(+1.97%)
Mar 18, 2020 1.700 1.790 1.500 1.520 400,937 -0.27(-15.08%)
Mar 17, 2020 1.730 1.825 1.500 1.790 612,799 +0.17(+10.49%)
Mar 16, 2020 2.160 2.200 1.595 1.620 642,663 -0.68(-29.57%)
Mar 13, 2020 2.500 2.590 2.210 2.300 432,200 -0.21(-8.37%)
Mar 12, 2020 2.600 2.660 2.500 2.510 346,074 -0.25(-9.06%)
Mar 11, 2020 3.080 3.080 2.740 2.760 451,643 -0.39(-12.38%)
Mar 10, 2020 3.110 3.209 3.070 3.150 449,939 +0.14(+4.65%)
Mar 09, 2020 3.230 3.240 3.000 3.010 350,629 -0.35(-10.42%)
Mar 06, 2020 3.530 3.640 3.290 3.360 433,900 -0.31(-8.45%)
Mar 05, 2020 3.530 3.810 3.520 3.670 398,069 +0.00(+0.00%)
Mar 04, 2020 3.160 3.680 3.160 3.670 421,054 +0.52(+16.51%)
Mar 03, 2020 3.050 3.390 3.050 3.150 484,558 -0.24(-7.08%)
Mar 02, 2020 3.310 3.390 3.050 3.390 775,655 +0.08(+2.42%)
Feb 28, 2020 3.240 4.000 3.210 3.310 990,300 +0.02(+0.61%)
Feb 27, 2020 3.380 3.530 3.220 3.290 401,576 -0.21(-6.00%)
Feb 26, 2020 3.750 3.790 3.460 3.500 425,891 -0.24(-6.42%)
Feb 25, 2020 3.750 3.830 3.720 3.740 506,906 -0.02(-0.53%)
Feb 24, 2020 3.560 3.820 3.510 3.760 571,827 +0.08(+2.17%)
Feb 21, 2020 3.850 3.850 3.600 3.680 401,500 -0.17(-4.42%)
Feb 20, 2020 3.750 3.880 3.720 3.850 180,063 +0.08(+2.12%)
Feb 19, 2020 3.750 3.820 3.660 3.770 176,955 +0.02(+0.53%)
Feb 18, 2020 3.760 3.785 3.560 3.750 354,532 -0.04(-1.06%)
Feb 14, 2020 3.720 3.790 3.686 3.790 224,900 +0.08(+2.16%)
Feb 13, 2020 3.640 3.730 3.530 3.710 256,878 +0.08(+2.20%)
Feb 12, 2020 3.950 3.990 3.580 3.630 568,970 -0.31(-7.87%)
Feb 11, 2020 3.790 4.050 3.680 3.940 629,452 +0.21(+5.63%)
Feb 10, 2020 3.430 4.000 3.360 3.730 947,326 +0.34(+10.03%)
Feb 07, 2020 3.580 3.580 3.300 3.390 267,000 -0.20(-5.57%)
Feb 06, 2020 3.430 3.970 3.390 3.590 560,273 +0.16(+4.66%)
Feb 05, 2020 3.310 3.450 3.280 3.430 251,463 +0.14(+4.26%)
Feb 04, 2020 3.420 3.450 3.260 3.290 224,528 -0.06(-1.79%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback