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 (%)
May 31, 2006 4.201 4.233 4.201 4.218 12,724,273 +0.02(+0.39%)
May 30, 2006 4.246 4.248 4.201 4.201 9,181,660 -0.05(-1.25%)
May 26, 2006 4.197 4.282 4.194 4.254 14,976,846 +0.07(+1.71%)
May 25, 2006 4.183 4.190 4.147 4.183 7,204,233 +0.02(+0.49%)
May 24, 2006 4.149 4.179 4.118 4.163 15,932,713 +0.01(+0.34%)
May 23, 2006 4.133 4.280 4.133 4.148 31,795,926 +0.05(+1.30%)
May 22, 2006 4.123 4.152 4.064 4.095 27,496,426 -0.04(-0.92%)
May 19, 2006 4.180 4.183 4.085 4.133 37,059,864 -0.06(-1.32%)
May 18, 2006 4.176 4.252 4.176 4.188 14,110,472 -0.03(-0.68%)
May 17, 2006 4.205 4.249 4.190 4.217 18,096,744 -0.02(-0.46%)
May 16, 2006 4.296 4.311 4.228 4.237 15,328,155 -0.05(-1.19%)
May 15, 2006 4.254 4.290 4.254 4.288 11,677,960 +0.01(+0.17%)
May 12, 2006 4.254 4.302 4.250 4.280 12,274,901 +0.01(+0.23%)
May 11, 2006 4.355 4.364 4.261 4.270 10,329,844 -0.05(-1.24%)
May 10, 2006 4.327 4.355 4.317 4.324 8,706,583 +0.01(+0.16%)
May 09, 2006 4.325 4.351 4.314 4.317 8,241,978 -0.00(-0.06%)
May 08, 2006 4.285 4.330 4.281 4.320 9,322,565 +0.04(+0.86%)
May 05, 2006 4.263 4.284 4.250 4.283 8,135,347 +0.03(+0.73%)
May 04, 2006 4.272 4.301 4.251 4.252 10,418,385 -0.01(-0.21%)
May 03, 2006 4.284 4.296 4.230 4.261 14,265,657 -0.02(-0.54%)
May 02, 2006 4.312 4.323 4.284 4.284 9,131,201 -0.01(-0.16%)
May 01, 2006 4.308 4.329 4.282 4.291 11,368,541 -0.01(-0.17%)
Apr 28, 2006 4.314 4.327 4.268 4.298 7,882,099 +0.00(+0.00%)
Apr 27, 2006 4.220 4.303 4.220 4.298 12,312,031 +0.03(+0.71%)
Apr 26, 2006 4.321 4.332 4.252 4.268 14,852,126 -0.04(-0.93%)
Apr 25, 2006 4.338 4.350 4.291 4.308 11,686,528 -0.04(-0.82%)
Apr 24, 2006 4.360 4.361 4.333 4.343 13,606,832 -0.02(-0.39%)
Apr 21, 2006 4.364 4.367 4.334 4.360 10,980,100 +0.01(+0.23%)
Apr 20, 2006 4.309 4.359 4.309 4.350 8,859,864 +0.04(+0.86%)
Apr 19, 2006 4.296 4.329 4.282 4.313 11,756,981 +0.02(+0.45%)
Apr 18, 2006 4.293 4.314 4.280 4.293 20,452,138 -0.00(-0.07%)
Apr 17, 2006 4.372 4.372 4.267 4.296 19,843,772 -0.08(-1.79%)
Apr 13, 2006 4.335 4.396 4.336 4.375 16,086,947 +0.04(+0.91%)
Apr 12, 2006 4.332 4.348 4.308 4.335 14,200,917 +0.00(+0.07%)
Apr 11, 2006 4.388 4.408 4.323 4.332 11,938,824 -0.03(-0.72%)
Apr 10, 2006 4.402 4.417 4.343 4.364 12,761,403 -0.03(-0.65%)
Apr 07, 2006 4.472 4.482 4.387 4.392 12,411,998 -0.06(-1.45%)
Apr 06, 2006 4.448 4.470 4.406 4.457 13,468,784 +0.02(+0.34%)
Apr 05, 2006 4.459 4.472 4.423 4.441 9,274,962 -0.02(-0.55%)
Apr 04, 2006 4.445 4.473 4.412 4.466 9,180,708 +0.01(+0.15%)
Apr 03, 2006 4.469 4.509 4.446 4.459 13,697,278 -0.01(-0.22%)
Mar 31, 2006 4.464 4.475 4.446 4.469 10,159,425 +0.01(+0.12%)
Mar 30, 2006 4.511 4.513 4.446 4.464 14,128,561 -0.03(-0.63%)
Mar 29, 2006 4.469 4.493 4.464 4.492 7,966,832 +0.02(+0.40%)
Mar 28, 2006 4.480 4.508 4.452 4.475 10,072,788 -0.01(-0.29%)
Mar 27, 2006 4.509 4.509 4.467 4.488 9,751,944 -0.03(-0.59%)
Mar 24, 2006 4.522 4.555 4.491 4.514 14,760,728 -0.00(-0.06%)
Mar 23, 2006 4.556 4.574 4.517 4.517 28,063,854 -0.04(-0.93%)
Mar 22, 2006 4.459 4.579 4.438 4.560 46,115,852 +0.10(+2.20%)
Mar 21, 2006 4.491 4.491 4.448 4.461 22,895,124 -0.03(-0.65%)
Mar 20, 2006 4.464 4.528 4.459 4.491 18,097,696 +0.00(+0.11%)
Mar 17, 2006 4.504 4.512 4.480 4.486 13,353,584 -0.03(-0.70%)
Mar 16, 2006 4.464 4.541 4.464 4.518 14,684,563 +0.05(+1.18%)
Mar 15, 2006 4.465 4.479 4.433 4.465 13,957,190 +0.02(+0.47%)
Mar 14, 2006 4.433 4.445 4.421 4.444 9,949,020 +0.01(+0.20%)
Mar 13, 2006 4.463 4.466 4.425 4.435 10,779,216 -0.03(-0.64%)
Mar 10, 2006 4.482 4.503 4.453 4.463 10,800,161 -0.02(-0.42%)
Mar 09, 2006 4.454 4.490 4.450 4.482 14,014,314 +0.02(+0.41%)
Mar 08, 2006 4.451 4.468 4.438 4.464 23,684,380 +0.01(+0.12%)
Mar 07, 2006 4.499 4.499 4.413 4.459 29,037,810 -0.12(-2.54%)
Mar 06, 2006 4.543 4.624 4.530 4.575 14,893,064 +0.04(+0.94%)
Mar 03, 2006 4.509 4.554 4.505 4.532 9,981,390 +0.01(+0.29%)
Mar 02, 2006 4.503 4.537 4.482 4.519 16,513,469 -0.01(-0.30%)
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.