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 )

94.53 -1.21 (-1.26%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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, 2007 11.71 12.00 11.72 11.92 25,200,534 +0.21(+1.83%)
May 30, 2007 11.49 11.71 11.39 11.71 17,421,258 +0.21(+1.85%)
May 29, 2007 11.47 11.61 11.43 11.50 15,099,380 +0.09(+0.81%)
May 25, 2007 11.43 11.45 11.37 11.40 10,847,764 -0.04(-0.35%)
May 24, 2007 11.56 11.64 11.41 11.44 13,403,096 -0.07(-0.64%)
May 23, 2007 11.64 11.64 11.48 11.52 10,651,164 -0.07(-0.56%)
May 22, 2007 11.49 11.63 11.45 11.58 17,901,096 +0.09(+0.82%)
May 21, 2007 11.26 11.54 11.24 11.49 19,480,276 +0.30(+2.69%)
May 18, 2007 11.12 11.19 11.05 11.19 11,496,697 +0.06(+0.57%)
May 17, 2007 11.09 11.19 11.06 11.12 10,051,962 -0.01(-0.08%)
May 16, 2007 11.07 11.21 11.06 11.13 12,705,994 +0.09(+0.78%)
May 15, 2007 11.13 11.19 11.03 11.05 16,561,072 -0.06(-0.55%)
May 14, 2007 11.19 11.25 11.08 11.11 17,477,906 -0.03(-0.30%)
May 11, 2007 11.19 11.20 11.06 11.14 16,657,230 -0.06(-0.53%)
May 10, 2007 11.50 11.35 11.19 11.20 12,977,997 -0.13(-1.13%)
May 09, 2007 11.30 11.39 11.28 11.33 14,616,339 +0.04(+0.32%)
May 08, 2007 11.33 11.44 11.29 11.29 12,133,996 -0.03(-0.22%)
May 07, 2007 11.19 11.37 11.19 11.32 12,156,389 +0.12(+1.09%)
May 04, 2007 11.22 11.31 11.18 11.19 9,147,862 +0.00(+0.02%)
May 03, 2007 11.25 11.32 11.15 11.19 7,127,592 -0.04(-0.37%)
May 02, 2007 11.17 11.31 11.15 11.23 11,171,464 +0.10(+0.92%)
May 01, 2007 11.31 11.31 11.00 11.13 14,398,470 -0.18(-1.61%)
Apr 30, 2007 11.40 11.55 11.31 11.31 12,189,421 -0.05(-0.48%)
Apr 27, 2007 11.27 11.41 11.24 11.37 9,340,131 +0.06(+0.52%)
Apr 26, 2007 11.26 11.35 11.20 11.31 14,703,605 +0.05(+0.41%)
Apr 25, 2007 11.31 11.34 11.22 11.26 11,312,226 +0.02(+0.21%)
Apr 24, 2007 11.31 11.32 11.09 11.24 11,543,720 -0.01(-0.09%)
Apr 23, 2007 11.23 11.39 11.23 11.25 11,828,385 +0.01(+0.06%)
Apr 20, 2007 11.23 11.29 11.15 11.25 17,206,092 +0.01(+0.09%)
Apr 19, 2007 11.45 11.45 11.21 11.23 10,899,699 -0.09(-0.76%)
Apr 18, 2007 11.36 11.36 11.27 11.32 9,867,619 -0.05(-0.48%)
Apr 17, 2007 11.43 11.43 11.26 11.38 10,246,539 -0.05(-0.41%)
Apr 16, 2007 11.34 11.45 11.27 11.42 11,670,343 +0.15(+1.34%)
Apr 13, 2007 11.57 11.57 11.22 11.27 10,202,268 -0.12(-1.07%)
Apr 12, 2007 11.31 11.41 11.22 11.39 9,582,953 +0.05(+0.44%)
Apr 11, 2007 11.41 11.51 11.30 11.34 12,717,713 -0.00(-0.04%)
Apr 10, 2007 11.29 11.36 11.21 11.35 16,365,900 +0.02(+0.20%)
Apr 09, 2007 11.22 11.36 11.22 11.32 13,841,515 +0.09(+0.79%)
Apr 05, 2007 11.26 11.31 11.18 11.23 10,860,617 -0.02(-0.21%)
Apr 04, 2007 11.23 11.34 11.18 11.26 14,171,879 +0.08(+0.73%)
Apr 03, 2007 11.19 11.30 11.14 11.18 12,810,911 +5.59(+99.94%)
Apr 02, 2007 5.609 5.629 5.562 5.589 10,747,798 +0.01(+0.16%)
Mar 30, 2007 5.525 5.603 5.502 5.581 14,834,037 +0.07(+1.23%)
Mar 29, 2007 5.520 5.554 5.488 5.513 15,677,561 -0.01(-0.15%)
Mar 28, 2007 5.588 5.588 5.509 5.521 21,466,082 -0.08(-1.35%)
Mar 27, 2007 5.698 5.699 5.586 5.597 21,249,012 -0.12(-2.04%)
Mar 26, 2007 5.727 5.745 5.641 5.713 13,804,242 -0.01(-0.24%)
Mar 23, 2007 5.588 5.739 5.515 5.727 41,673,360 +0.02(+0.41%)
Mar 22, 2007 5.713 5.723 5.610 5.703 30,117,446 -0.01(-0.23%)
Mar 21, 2007 5.737 5.782 5.680 5.717 18,225,768 -0.02(-0.37%)
Mar 20, 2007 5.689 5.742 5.671 5.738 10,409,817 +0.05(+0.86%)
Mar 19, 2007 5.661 5.704 5.644 5.689 13,743,929 +0.04(+0.79%)
Mar 16, 2007 5.556 5.657 5.549 5.644 22,959,864 +0.10(+1.71%)
Mar 15, 2007 5.501 5.581 5.501 5.549 13,984,800 +0.04(+0.80%)
Mar 14, 2007 5.494 5.522 5.396 5.505 16,090,755 +0.01(+0.21%)
Mar 13, 2007 5.546 5.535 5.405 5.493 13,275,516 -0.05(-0.95%)
Mar 12, 2007 5.541 5.572 5.525 5.546 10,465,988 -0.01(-0.24%)
Mar 09, 2007 5.533 5.582 5.509 5.559 12,601,458 +0.07(+1.20%)
Mar 08, 2007 5.525 5.587 5.488 5.493 15,212,004 +0.00(+0.01%)
Mar 07, 2007 5.510 5.541 5.438 5.493 22,480,882 -0.03(-0.49%)
Mar 06, 2007 5.407 5.541 5.399 5.520 15,308,162 +0.14(+2.58%)
Mar 05, 2007 5.455 5.476 5.381 5.381 14,238,048 -0.07(-1.35%)
Mar 02, 2007 5.525 5.561 5.454 5.454 13,476,400 -0.08(-1.36%)
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.