Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nike Inc (NY: NKE )

95.74 +0.90 (+0.95%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Jan 31, 2007 5.134 5.212 5.120 5.189 20,488,318 +0.06(+1.08%)
Jan 30, 2007 5.068 5.136 5.068 5.134 23,507,298 +0.08(+1.48%)
Jan 29, 2007 5.008 5.074 5.008 5.059 19,407,730 +0.06(+1.18%)
Jan 26, 2007 5.042 5.076 4.985 5.000 13,068,919 -0.03(-0.67%)
Jan 25, 2007 5.089 5.129 5.033 5.033 12,069,256 -0.05(-1.03%)
Jan 24, 2007 5.084 5.109 5.073 5.086 10,557,386 +0.00(+0.08%)
Jan 23, 2007 5.131 5.162 5.053 5.082 16,178,344 -0.05(-0.96%)
Jan 22, 2007 5.260 5.260 5.118 5.131 23,223,584 -0.12(-2.24%)
Jan 19, 2007 5.252 5.262 5.224 5.249 13,237,433 +0.01(+0.27%)
Jan 18, 2007 5.242 5.265 5.199 5.234 19,459,140 -0.01(-0.15%)
Jan 17, 2007 5.241 5.247 5.202 5.242 12,808,054 -0.01(-0.15%)
Jan 16, 2007 5.226 5.251 5.210 5.250 11,025,799 +0.01(+0.21%)
Jan 12, 2007 5.228 5.253 5.216 5.239 11,056,265 -0.01(-0.22%)
Jan 11, 2007 5.247 5.270 5.222 5.251 17,037,102 +0.01(+0.22%)
Jan 10, 2007 5.212 5.244 5.194 5.239 15,486,197 +0.00(+0.00%)
Jan 09, 2007 5.175 5.249 5.166 5.239 18,050,094 +0.06(+1.25%)
Jan 08, 2007 5.173 5.199 5.127 5.175 12,031,174 -0.02(-0.30%)
Jan 05, 2007 5.152 5.221 5.131 5.190 17,847,304 +0.01(+0.16%)
Jan 04, 2007 5.129 5.198 5.087 5.182 17,950,126 +0.05(+1.02%)
Jan 03, 2007 5.147 5.237 5.084 5.129 20,587,332 -0.07(-1.37%)
Dec 29, 2006 5.209 5.247 5.189 5.201 7,932,558 -0.01(-0.17%)
Dec 28, 2006 5.231 5.244 5.209 5.210 7,230,890 -0.02(-0.32%)
Dec 27, 2006 5.265 5.265 5.216 5.227 7,917,325 -0.03(-0.58%)
Dec 26, 2006 5.249 5.277 5.224 5.257 7,679,310 +0.01(+0.16%)
Dec 22, 2006 5.238 5.261 5.201 5.249 11,843,618 -0.02(-0.35%)
Dec 21, 2006 5.210 5.315 5.187 5.267 41,236,548 +0.03(+0.51%)
Dec 20, 2006 5.094 5.256 5.078 5.240 33,930,444 +0.19(+3.73%)
Dec 19, 2006 5.051 5.060 4.978 5.052 15,818,466 +0.00(+0.01%)
Dec 18, 2006 5.088 5.110 5.046 5.051 10,325,084 +0.01(+0.14%)
Dec 15, 2006 5.102 5.106 5.042 5.044 13,044,165 -0.05(-0.98%)
Dec 14, 2006 5.044 5.107 5.037 5.094 13,932,436 +0.06(+1.20%)
Dec 13, 2006 5.059 5.071 4.997 5.034 17,753,050 -0.04(-0.75%)
Dec 12, 2006 5.108 5.113 5.061 5.072 16,651,518 -0.05(-0.90%)
Dec 11, 2006 5.091 5.145 5.064 5.118 17,679,742 +0.02(+0.42%)
Dec 08, 2006 5.118 5.157 5.078 5.096 9,930,931 -0.05(-0.92%)
Dec 07, 2006 5.147 5.178 5.133 5.144 8,895,090 -0.01(-0.26%)
Dec 06, 2006 5.187 5.187 5.139 5.157 17,295,110 -0.02(-0.31%)
Dec 05, 2006 5.140 5.199 5.129 5.174 16,945,704 +0.02(+0.38%)
Dec 04, 2006 5.094 5.164 5.060 5.154 15,528,088 +0.03(+0.55%)
Dec 01, 2006 5.141 5.207 5.048 5.126 16,330,674 -0.07(-1.36%)
Nov 30, 2006 5.087 5.215 5.070 5.197 19,978,966 +0.11(+2.15%)
Nov 29, 2006 5.076 5.104 5.064 5.087 8,358,129 +0.05(+0.91%)
Nov 28, 2006 5.000 5.047 4.991 5.042 8,946,502 +0.01(+0.13%)
Nov 27, 2006 5.067 5.087 5.025 5.035 10,429,810 -0.04(-0.88%)
Nov 24, 2006 5.070 5.112 5.046 5.080 6,442,585 -0.02(-0.31%)
Nov 22, 2006 5.060 5.096 5.049 5.096 5,439,115 +0.02(+0.47%)
Nov 21, 2006 5.042 5.088 5.017 5.072 9,311,140 +0.01(+0.25%)
Nov 20, 2006 5.015 5.067 4.998 5.060 11,554,192 +0.04(+0.80%)
Nov 17, 2006 4.991 5.031 4.979 5.020 11,955,009 +0.02(+0.37%)
Nov 16, 2006 5.033 5.036 4.972 5.001 7,984,921 -0.01(-0.27%)
Nov 15, 2006 4.973 5.038 4.973 5.015 16,274,502 +0.04(+0.83%)
Nov 14, 2006 4.955 4.978 4.920 4.973 8,586,623 +0.03(+0.62%)
Nov 13, 2006 4.921 4.989 4.918 4.943 14,278,986 +0.00(+0.05%)
Nov 10, 2006 4.879 4.942 4.869 4.940 10,386,967 +0.07(+1.41%)
Nov 09, 2006 4.903 4.903 4.843 4.872 11,279,999 -0.01(-0.24%)
Nov 08, 2006 4.809 4.904 4.808 4.883 10,650,688 +0.03(+0.55%)
Nov 07, 2006 4.877 4.895 4.852 4.856 16,785,758 -0.02(-0.39%)
Nov 06, 2006 4.861 4.890 4.840 4.875 13,665,860 +0.01(+0.28%)
Nov 03, 2006 4.884 4.923 4.838 4.862 14,035,259 -0.01(-0.25%)
Nov 02, 2006 4.768 4.879 4.757 4.874 19,816,164 +0.07(+1.54%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.