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 )

93.94 -0.70 (-0.74%)
Official Closing Price Updated: 4:10 PM EDT, Apr 25, 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 30, 2009 9.725 9.766 9.441 9.506 0 -0.16(-1.61%)
Jan 29, 2009 9.901 10.02 9.625 9.661 10,397,949 -0.34(-3.38%)
Jan 28, 2009 9.730 10.16 9.726 9.999 14,175,145 +0.44(+4.59%)
Jan 27, 2009 9.646 9.697 9.422 9.560 11,530,895 -0.03(-0.35%)
Jan 26, 2009 9.619 9.890 9.453 9.594 9,525,744 -0.00(-0.02%)
Jan 23, 2009 9.405 9.720 9.252 9.596 13,542,087 +0.01(+0.11%)
Jan 22, 2009 9.459 9.844 9.281 9.586 17,101,128 -0.01(-0.07%)
Jan 21, 2009 9.388 9.609 9.146 9.592 16,592,919 +0.32(+3.44%)
Jan 20, 2009 9.691 9.861 9.243 9.273 17,548,492 -0.56(-5.68%)
Jan 16, 2009 9.953 9.957 9.636 9.831 0 -0.03(-0.34%)
Jan 15, 2009 9.800 9.951 9.604 9.865 19,552,534 +0.07(+0.66%)
Jan 14, 2009 10.13 10.18 9.699 9.800 32,612,988 -0.60(-5.76%)
Jan 13, 2009 10.46 10.70 10.32 10.40 18,540,566 -0.13(-1.24%)
Jan 12, 2009 10.38 10.60 10.29 10.53 16,340,304 +0.11(+1.03%)
Jan 09, 2009 10.81 10.88 10.37 10.42 15,764,270 -0.37(-3.46%)
Jan 08, 2009 10.56 10.80 10.44 10.80 18,720,186 +0.20(+1.84%)
Jan 07, 2009 10.84 10.92 10.57 10.60 23,997,498 -0.40(-3.63%)
Jan 06, 2009 11.30 11.34 10.88 11.00 18,197,096 -0.23(-2.02%)
Jan 05, 2009 11.05 11.30 10.99 11.23 15,367,975 +0.08(+0.72%)
Jan 02, 2009 10.70 11.26 10.57 11.15 0 +0.43(+4.04%)
Jan 01, 2009 10.46 10.83 10.41 10.71 0 +0.00(+0.00%)
Dec 31, 2008 10.46 10.83 10.41 10.71 17,958,106 +0.28(+2.64%)
Dec 30, 2008 10.36 10.46 10.25 10.44 11,456,278 +0.16(+1.53%)
Dec 29, 2008 10.44 10.50 10.14 10.28 11,122,700 -0.17(-1.65%)
Dec 26, 2008 10.36 10.51 10.36 10.45 5,854,327 +0.13(+1.28%)
Dec 24, 2008 10.09 10.37 10.01 10.32 5,218,656 +0.25(+2.44%)
Dec 23, 2008 10.34 10.51 9.890 10.07 15,592,495 -0.24(-2.32%)
Dec 22, 2008 10.77 10.85 10.11 10.31 16,405,991 -0.45(-4.21%)
Dec 19, 2008 11.19 11.34 10.59 10.77 29,039,076 -0.30(-2.71%)
Dec 18, 2008 10.65 11.40 10.58 11.07 29,347,744 +0.43(+4.05%)
Dec 17, 2008 10.23 11.01 10.23 10.64 18,286,242 +0.21(+2.01%)
Dec 16, 2008 10.14 10.55 10.03 10.43 29,216,306 +0.30(+3.01%)
Dec 15, 2008 10.51 10.69 9.947 10.12 16,176,759 -0.25(-2.39%)
Dec 12, 2008 10.01 10.44 10.00 10.37 17,487,536 +0.13(+1.31%)
Dec 11, 2008 10.54 10.76 10.12 10.24 19,612,390 -0.37(-3.50%)
Dec 10, 2008 10.84 10.91 10.28 10.61 30,295,190 -0.51(-4.61%)
Dec 09, 2008 11.61 11.69 10.96 11.12 23,158,520 -0.68(-5.75%)
Dec 08, 2008 11.46 12.04 11.41 11.80 38,474,408 +0.59(+5.31%)
Dec 05, 2008 10.71 11.25 10.40 11.21 16,453,261 +0.29(+2.66%)
Dec 04, 2008 10.75 11.38 10.51 10.92 25,640,558 -0.01(-0.10%)
Dec 03, 2008 10.59 11.01 10.04 10.93 20,675,596 +0.42(+4.00%)
Dec 02, 2008 10.23 10.60 10.17 10.51 19,172,272 +0.42(+4.14%)
Dec 01, 2008 10.98 10.98 10.06 10.09 16,858,806 -1.10(-9.82%)
Nov 28, 2008 11.34 11.34 10.85 11.19 8,914,551 +0.00(+0.00%)
Nov 26, 2008 10.22 11.24 10.13 11.19 18,848,938 +0.83(+8.03%)
Nov 25, 2008 10.77 11.08 10.14 10.35 28,328,964 -0.22(-2.05%)
Nov 24, 2008 10.12 10.71 10.06 10.57 22,129,872 +0.51(+5.10%)
Nov 21, 2008 9.329 10.12 9.191 10.06 30,515,734 +0.90(+9.79%)
Nov 20, 2008 9.090 10.05 8.966 9.161 32,324,672 -0.05(-0.52%)
Nov 19, 2008 9.768 9.928 9.193 9.210 19,346,984 -0.59(-6.00%)
Nov 18, 2008 9.691 9.966 9.359 9.798 23,016,040 +0.07(+0.71%)
Nov 17, 2008 9.674 10.09 9.663 9.728 21,237,484 -0.05(-0.47%)
Nov 14, 2008 10.05 10.22 9.651 9.775 0 -0.49(-4.77%)
Nov 13, 2008 9.354 10.28 9.163 10.26 29,707,412 +0.94(+10.12%)
Nov 12, 2008 9.483 9.609 9.138 9.321 23,316,200 -0.27(-2.85%)
Nov 11, 2008 10.06 10.13 9.315 9.594 34,847,600 -0.48(-4.79%)
Nov 10, 2008 10.66 10.66 9.857 10.08 25,567,458 -0.30(-2.91%)
Nov 07, 2008 10.64 10.76 9.991 10.38 28,994,972 -0.26(-2.43%)
Nov 06, 2008 10.91 10.91 10.49 10.64 33,952,780 -0.45(-4.05%)
Nov 05, 2008 11.76 11.85 11.04 11.09 19,842,278 -0.72(-6.12%)
Nov 04, 2008 11.95 12.03 11.56 11.81 15,186,741 +0.08(+0.68%)
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.