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 )

94.12 +0.18 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2008 10.47 10.84 10.41 10.72 17,947,278 +0.28(+2.64%)
Dec 30, 2008 10.37 10.47 10.26 10.44 11,449,371 +0.16(+1.53%)
Dec 29, 2008 10.45 10.50 10.15 10.29 11,115,994 -0.17(-1.65%)
Dec 26, 2008 10.36 10.51 10.36 10.46 5,850,798 +0.13(+1.28%)
Dec 24, 2008 10.10 10.38 10.01 10.33 5,215,510 +0.25(+2.44%)
Dec 23, 2008 10.35 10.51 9.896 10.08 15,583,095 -0.24(-2.32%)
Dec 22, 2008 10.78 10.86 10.12 10.32 16,396,101 -0.45(-4.21%)
Dec 19, 2008 11.20 11.35 10.60 10.77 29,021,570 -0.30(-2.71%)
Dec 18, 2008 10.65 11.40 10.58 11.08 29,330,050 +0.43(+4.05%)
Dec 17, 2008 10.24 11.01 10.24 10.64 18,275,218 +0.21(+2.01%)
Dec 16, 2008 10.15 10.55 10.04 10.43 29,198,694 +0.30(+3.01%)
Dec 15, 2008 10.51 10.69 9.953 10.13 16,167,007 -0.25(-2.39%)
Dec 12, 2008 10.02 10.45 10.01 10.38 17,476,994 +0.13(+1.31%)
Dec 11, 2008 10.55 10.77 10.13 10.24 19,600,566 -0.37(-3.51%)
Dec 10, 2008 10.84 10.92 10.29 10.62 30,276,926 -0.51(-4.61%)
Dec 09, 2008 11.62 11.69 10.97 11.13 23,144,558 -0.68(-5.75%)
Dec 08, 2008 11.46 12.05 11.41 11.81 38,451,212 +0.59(+5.31%)
Dec 05, 2008 10.72 11.26 10.41 11.21 16,443,342 +0.29(+2.66%)
Dec 04, 2008 10.76 11.39 10.52 10.92 25,625,100 -0.01(-0.10%)
Dec 03, 2008 10.59 11.02 10.05 10.93 20,663,132 +0.42(+4.00%)
Dec 02, 2008 10.23 10.61 10.17 10.51 19,160,714 +0.42(+4.14%)
Dec 01, 2008 10.99 10.99 10.06 10.09 16,848,642 -1.10(-9.82%)
Nov 28, 2008 11.35 11.35 10.85 11.19 8,909,176 +0.00(+0.00%)
Nov 26, 2008 10.22 11.24 10.14 11.19 18,837,574 +0.83(+8.03%)
Nov 25, 2008 10.78 11.09 10.14 10.36 28,311,886 -0.22(-2.05%)
Nov 24, 2008 10.13 10.72 10.07 10.58 22,116,530 +0.51(+5.10%)
Nov 21, 2008 9.335 10.13 9.196 10.06 30,497,338 +0.90(+9.79%)
Nov 20, 2008 9.095 10.06 8.971 9.167 32,305,184 -0.05(-0.52%)
Nov 19, 2008 9.774 9.934 9.198 9.215 19,335,320 -0.59(-6.00%)
Nov 18, 2008 9.696 9.972 9.364 9.804 23,002,164 +0.07(+0.71%)
Nov 17, 2008 9.680 10.10 9.669 9.734 21,224,680 -0.05(-0.47%)
Nov 14, 2008 10.06 10.23 9.656 9.780 0 -0.49(-4.77%)
Nov 13, 2008 9.360 10.29 9.169 10.27 29,689,504 +0.94(+10.12%)
Nov 12, 2008 9.488 9.614 9.144 9.326 23,302,144 -0.27(-2.85%)
Nov 11, 2008 10.07 10.14 9.320 9.600 34,826,592 -0.48(-4.79%)
Nov 10, 2008 10.66 10.66 9.862 10.08 25,552,046 -0.30(-2.91%)
Nov 07, 2008 10.65 10.77 9.997 10.39 28,977,492 -0.26(-2.43%)
Nov 06, 2008 10.92 10.92 10.50 10.64 33,932,308 -0.45(-4.05%)
Nov 05, 2008 11.77 11.85 11.04 11.09 19,830,316 -0.72(-6.12%)
Nov 04, 2008 11.95 12.03 11.57 11.82 15,177,586 +0.08(+0.68%)
Nov 03, 2008 12.05 12.30 11.65 11.74 14,744,056 -0.38(-3.11%)
Oct 31, 2008 11.60 12.41 11.60 12.11 25,055,118 +0.38(+3.26%)
Oct 30, 2008 11.46 11.85 11.25 11.73 28,572,650 +0.70(+6.34%)
Oct 29, 2008 10.97 11.54 10.67 11.03 21,259,034 +0.01(+0.11%)
Oct 28, 2008 10.02 11.04 9.802 11.02 30,892,448 +1.23(+12.61%)
Oct 27, 2008 9.919 10.27 9.768 9.785 18,491,076 -0.26(-2.59%)
Oct 24, 2008 10.00 10.55 9.928 10.05 35,832,240 -0.62(-5.80%)
Oct 23, 2008 10.97 11.21 10.13 10.66 34,662,312 -0.37(-3.37%)
Oct 22, 2008 11.67 11.74 10.72 11.04 31,014,260 -0.97(-8.09%)
Oct 21, 2008 12.40 12.55 11.92 12.01 20,810,266 -0.55(-4.40%)
Oct 20, 2008 12.25 12.56 11.95 12.56 25,532,326 +0.48(+3.95%)
Oct 17, 2008 11.48 12.24 11.32 12.08 29,463,802 +0.32(+2.70%)
Oct 16, 2008 11.06 11.82 10.49 11.76 40,210,148 +1.18(+11.14%)
Oct 15, 2008 11.78 11.88 10.55 10.59 34,293,868 -1.42(-11.83%)
Oct 14, 2008 12.20 12.51 11.83 12.01 38,108,704 +0.27(+2.27%)
Oct 13, 2008 11.71 11.84 11.41 11.74 31,061,526 +0.28(+2.42%)
Oct 10, 2008 10.58 12.17 10.31 11.46 46,380,184 +0.30(+2.73%)
Oct 09, 2008 11.79 11.97 11.12 11.16 28,840,094 -0.55(-4.70%)
Oct 08, 2008 11.99 12.37 11.59 11.71 43,365,596 -0.48(-3.93%)
Oct 07, 2008 13.02 13.02 12.16 12.19 21,521,548 -0.66(-5.17%)
Oct 06, 2008 13.03 13.24 12.07 12.85 40,772,828 -0.44(-3.34%)
Oct 03, 2008 13.53 13.87 13.29 13.29 0 -0.11(-0.78%)
Oct 02, 2008 13.69 13.87 13.37 13.40 25,557,910 -0.51(-3.64%)
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.