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 )

95.06 +1.05 (+1.11%)
Streaming Delayed Price Updated: 1:56 PM EDT, Apr 24, 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 (%)
Sep 30, 2002 2.262 2.280 2.200 2.269 12,524,402 -0.04(-1.55%)
Sep 27, 2002 2.390 2.390 2.299 2.305 9,896,400 -0.09(-3.84%)
Sep 26, 2002 2.352 2.403 2.333 2.397 11,923,063 +0.07(+2.79%)
Sep 25, 2002 2.281 2.359 2.252 2.332 14,409,295 +0.11(+5.12%)
Sep 24, 2002 2.223 2.265 2.189 2.218 13,512,044 -0.00(-0.21%)
Sep 23, 2002 2.318 2.318 2.201 2.223 14,740,412 -0.09(-4.08%)
Sep 20, 2002 2.304 2.336 2.281 2.317 22,946,974 +0.00(+0.20%)
Sep 19, 2002 2.254 2.329 2.239 2.313 21,887,970 +0.05(+2.23%)
Sep 18, 2002 2.160 2.299 2.158 2.262 35,054,624 +0.07(+3.24%)
Sep 17, 2002 2.275 2.295 2.178 2.191 1,236,931 -0.03(-1.21%)
Sep 16, 2002 2.181 2.238 2.176 2.218 15,918,351 +0.03(+1.15%)
Sep 13, 2002 2.128 2.225 2.120 2.193 23,821,388 -0.00(-0.12%)
Sep 12, 2002 2.253 2.270 2.186 2.196 12,074,350 -0.06(-2.84%)
Sep 11, 2002 2.220 2.265 2.220 2.260 12,041,048 +0.05(+2.06%)
Sep 10, 2002 2.157 2.217 2.141 2.214 16,679,539 +0.06(+2.88%)
Sep 09, 2002 2.170 2.199 2.141 2.152 17,100,096 -0.05(-2.22%)
Sep 06, 2002 2.207 2.237 2.195 2.201 12,261,792 +0.00(+0.02%)
Sep 05, 2002 2.194 2.244 2.189 2.200 13,238,016 -0.02(-0.71%)
Sep 04, 2002 2.223 2.231 2.181 2.216 12,917,366 -0.00(-0.02%)
Sep 03, 2002 2.249 2.260 2.215 2.217 17,058,230 -0.05(-2.32%)
Aug 30, 2002 2.262 2.305 2.260 2.269 12,885,015 +0.01(+0.47%)
Aug 29, 2002 2.271 2.273 2.236 2.259 26,273,366 -0.08(-3.48%)
Aug 28, 2002 2.378 2.390 2.333 2.340 12,211,363 -0.04(-1.72%)
Aug 27, 2002 2.444 2.446 2.369 2.381 26,257,190 -0.03(-1.29%)
Aug 26, 2002 2.404 2.429 2.391 2.412 18,397,922 +0.01(+0.22%)
Aug 23, 2002 2.414 2.437 2.402 2.407 12,192,334 -0.02(-0.76%)
Aug 22, 2002 2.399 2.434 2.374 2.425 19,624,386 +0.03(+1.45%)
Aug 21, 2002 2.365 2.434 2.356 2.390 20,274,250 +0.04(+1.54%)
Aug 20, 2002 2.290 2.355 2.276 2.354 25,103,990 +0.04(+1.70%)
Aug 16, 2002 2.362 2.373 2.296 2.315 29,312,410 -0.07(-2.76%)
Aug 15, 2002 2.325 2.383 2.128 2.380 66,471,720 +0.06(+2.37%)
Aug 14, 2002 2.265 2.326 2.244 2.325 12,083,864 +0.07(+2.91%)
Aug 13, 2002 2.249 2.345 2.246 2.260 19,450,264 +0.01(+0.54%)
Aug 12, 2002 2.281 2.281 2.244 2.248 19,636,756 -0.09(-4.02%)
Aug 07, 2002 2.370 2.384 2.273 2.342 15,201,882 -0.00(-0.09%)
Aug 06, 2002 2.328 2.383 2.322 2.344 18,679,562 +0.04(+1.57%)
Aug 05, 2002 2.377 2.407 2.299 2.307 15,738,520 -0.08(-3.45%)
Aug 02, 2002 2.446 2.451 2.362 2.390 14,566,290 -0.08(-3.23%)
Aug 01, 2002 2.549 2.549 2.434 2.470 35,723,520 -0.12(-4.65%)
Jul 31, 2002 2.630 2.630 2.507 2.590 20,714,788 -0.05(-2.01%)
Jul 30, 2002 2.659 2.699 2.622 2.643 15,596,749 -0.03(-1.08%)
Jul 29, 2002 2.583 2.687 2.583 2.672 15,611,021 +0.11(+4.39%)
Jul 26, 2002 2.567 2.625 2.541 2.560 11,844,090 +0.01(+0.25%)
Jul 25, 2002 2.546 2.600 2.493 2.553 15,666,207 +0.01(+0.39%)
Jul 24, 2002 2.373 2.562 2.370 2.543 24,370,396 +0.11(+4.42%)
Jul 23, 2002 2.498 2.517 2.391 2.436 23,765,250 -0.06(-2.50%)
Jul 22, 2002 2.530 2.614 2.477 2.498 19,794,702 -0.08(-2.94%)
Jul 19, 2002 2.633 2.661 2.569 2.574 15,815,590 -0.24(-8.45%)
Jul 17, 2002 2.922 2.968 2.801 2.811 31,253,440 +0.02(+0.60%)
Jul 12, 2002 2.825 2.870 2.782 2.795 15,842,232 +0.03(+1.01%)
Jul 11, 2002 2.909 2.909 2.750 2.767 21,883,212 -0.16(-5.42%)
Jul 10, 2002 2.944 2.987 2.905 2.925 16,332,247 -0.02(-0.59%)
Jul 09, 2002 2.983 2.983 2.943 2.943 16,188,572 -0.04(-1.34%)
Jul 08, 2002 2.957 2.983 2.957 2.983 13,521,559 +0.03(+0.85%)
Jul 05, 2002 2.906 2.982 2.895 2.957 6,854,501 +0.06(+2.23%)
Jul 04, 2002 2.877 2.922 2.877 2.893 22,415,092 +0.00(+0.00%)
Jul 03, 2002 2.877 2.922 2.877 2.893 22,415,092 +0.02(+0.64%)
Jul 02, 2002 2.869 2.922 2.854 2.874 21,165,792 +0.01(+0.18%)
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.