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, 2003 3.573 3.602 3.573 3.598 10,431,134 +0.02(+0.59%)
Dec 30, 2003 3.565 3.582 3.552 3.577 8,861,183 +0.01(+0.32%)
Dec 29, 2003 3.579 3.579 3.547 3.565 10,777,475 -0.00(-0.01%)
Dec 26, 2003 3.550 3.583 3.542 3.565 4,815,467 +0.02(+0.47%)
Dec 24, 2003 3.565 3.565 3.512 3.549 6,497,693 -0.01(-0.18%)
Dec 23, 2003 3.532 3.558 3.530 3.555 10,291,266 +0.02(+0.52%)
Dec 22, 2003 3.530 3.549 3.512 3.537 17,376,026 +0.02(+0.55%)
Dec 19, 2003 3.495 3.526 3.460 3.517 41,765,452 +0.01(+0.19%)
Dec 18, 2003 3.469 3.531 3.469 3.510 26,897,540 +0.04(+1.20%)
Dec 17, 2003 3.415 3.471 3.389 3.469 17,427,406 +0.05(+1.38%)
Dec 16, 2003 3.418 3.426 3.322 3.421 13,749,915 +0.05(+1.39%)
Dec 15, 2003 3.450 3.451 3.375 3.375 13,355,049 -0.01(-0.31%)
Dec 12, 2003 3.403 3.419 3.374 3.385 9,868,806 -0.01(-0.42%)
Dec 11, 2003 3.350 3.415 3.344 3.399 12,375,019 +0.03(+0.98%)
Dec 10, 2003 3.418 3.418 3.360 3.366 13,543,443 -0.04(-1.28%)
Dec 09, 2003 3.466 3.466 3.395 3.410 11,341,706 -0.04(-1.05%)
Dec 08, 2003 3.444 3.455 3.430 3.446 8,550,999 +0.00(+0.06%)
Dec 05, 2003 3.431 3.459 3.423 3.444 9,816,475 +0.01(+0.43%)
Dec 04, 2003 3.481 3.483 3.410 3.429 21,430,306 -0.04(-1.12%)
Dec 03, 2003 3.535 3.536 3.465 3.468 19,789,944 -0.06(-1.79%)
Dec 02, 2003 3.563 3.563 3.528 3.531 9,551,962 -0.03(-0.96%)
Dec 01, 2003 3.545 3.560 3.532 3.565 12,071,495 +0.03(+0.89%)
Nov 28, 2003 3.542 3.546 3.527 3.534 3,246,468 -0.01(-0.15%)
Nov 26, 2003 3.530 3.539 3.511 3.539 13,639,543 +0.01(+0.27%)
Nov 25, 2003 3.429 3.541 3.429 3.530 50,238,428 +0.13(+3.87%)
Nov 24, 2003 3.353 3.404 3.353 3.398 24,751,940 +0.07(+2.15%)
Nov 21, 2003 3.284 3.349 3.284 3.327 12,570,073 +0.04(+1.13%)
Nov 20, 2003 3.221 3.337 3.213 3.290 26,240,064 +0.07(+2.30%)
Nov 19, 2003 3.245 3.245 3.189 3.216 12,742,292 -0.03(-1.04%)
Nov 18, 2003 3.259 3.296 3.245 3.249 15,120,054 +0.00(+0.05%)
Nov 17, 2003 3.243 3.261 3.232 3.248 13,476,839 +0.00(+0.00%)
Nov 14, 2003 3.250 3.276 3.230 3.248 10,780,329 -0.00(-0.06%)
Nov 13, 2003 3.256 3.270 3.219 3.250 10,511,059 -0.01(-0.19%)
Nov 12, 2003 3.256 3.280 3.252 3.256 11,444,466 +0.00(+0.06%)
Nov 11, 2003 3.248 3.273 3.234 3.254 8,180,871 -0.01(-0.21%)
Nov 10, 2003 3.300 3.302 3.251 3.261 16,907,896 -0.05(-1.51%)
Nov 07, 2003 3.297 3.317 3.286 3.311 11,755,602 +0.02(+0.51%)
Nov 06, 2003 3.327 3.327 3.279 3.294 12,341,717 -0.03(-0.92%)
Nov 05, 2003 3.338 3.346 3.332 3.324 8,586,204 -0.02(-0.46%)
Nov 04, 2003 3.338 3.348 3.332 3.340 8,065,142 -0.02(-0.66%)
Nov 03, 2003 3.348 3.360 3.317 3.362 12,019,877 +0.00(+0.11%)
Oct 31, 2003 3.336 3.376 3.313 3.358 14,056,294 +0.04(+1.30%)
Oct 30, 2003 3.355 3.355 3.311 3.315 8,621,409 -0.01(-0.30%)
Oct 29, 2003 3.350 3.350 3.316 3.325 11,887,858 -0.03(-0.83%)
Oct 28, 2003 3.276 3.354 3.274 3.353 15,913,593 +0.08(+2.49%)
Oct 27, 2003 3.255 3.292 3.224 3.271 12,354,086 +0.01(+0.35%)
Oct 24, 2003 3.301 3.301 3.240 3.260 11,227,528 -0.04(-1.23%)
Oct 23, 2003 3.291 3.303 3.264 3.300 13,091,487 +0.01(+0.29%)
Oct 22, 2003 3.341 3.341 3.283 3.291 10,523,428 -0.05(-1.49%)
Oct 21, 2003 3.337 3.360 3.337 3.341 7,609,028 -0.01(-0.44%)
Oct 20, 2003 3.352 3.373 3.332 3.355 13,181,879 -0.00(-0.03%)
Oct 17, 2003 3.395 3.404 3.356 3.356 12,336,960 -0.04(-1.21%)
Oct 16, 2003 3.392 3.410 3.381 3.397 13,496,820 +0.01(+0.17%)
Oct 15, 2003 3.400 3.402 3.369 3.392 12,757,516 +0.00(+0.14%)
Oct 14, 2003 3.355 3.384 3.348 3.387 9,850,728 +0.01(+0.17%)
Oct 13, 2003 3.324 3.389 3.333 3.381 8,555,757 +0.06(+1.71%)
Oct 10, 2003 3.355 3.355 3.307 3.324 10,361,676 -0.03(-1.03%)
Oct 09, 2003 3.374 3.384 3.346 3.359 11,315,064 -0.00(-0.09%)
Oct 08, 2003 3.340 3.364 3.340 3.362 12,405,467 +0.02(+0.66%)
Oct 07, 2003 3.301 3.337 3.290 3.340 12,465,410 +0.04(+1.19%)
Oct 06, 2003 3.316 3.318 3.295 3.301 15,560,592 -0.02(-0.46%)
Oct 03, 2003 3.305 3.340 3.305 3.316 15,270,389 +0.04(+1.14%)
Oct 02, 2003 3.250 3.281 3.249 3.279 12,191,382 +0.03(+0.84%)
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.