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 (%)
Sep 30, 2002 2.261 2.279 2.199 2.268 12,531,957 -0.04(-1.55%)
Sep 27, 2002 2.389 2.389 2.298 2.303 9,902,369 -0.09(-3.84%)
Sep 26, 2002 2.351 2.401 2.332 2.395 11,930,256 +0.07(+2.79%)
Sep 25, 2002 2.279 2.358 2.250 2.330 14,417,987 +0.11(+5.12%)
Sep 24, 2002 2.222 2.264 2.187 2.217 13,520,195 -0.00(-0.21%)
Sep 23, 2002 2.317 2.317 2.200 2.221 14,749,303 -0.09(-4.08%)
Sep 20, 2002 2.303 2.334 2.279 2.316 22,960,816 +0.00(+0.20%)
Sep 19, 2002 2.253 2.328 2.237 2.311 21,901,174 +0.05(+2.23%)
Sep 18, 2002 2.158 2.298 2.157 2.261 35,075,772 +0.07(+3.24%)
Sep 17, 2002 2.274 2.294 2.177 2.190 1,237,677 -0.03(-1.21%)
Sep 16, 2002 2.179 2.236 2.174 2.217 15,927,953 +0.03(+1.15%)
Sep 13, 2002 2.127 2.224 2.119 2.192 23,835,758 -0.00(-0.12%)
Sep 12, 2002 2.252 2.269 2.184 2.194 12,081,633 -0.06(-2.84%)
Sep 11, 2002 2.219 2.264 2.219 2.258 12,048,311 +0.05(+2.07%)
Sep 10, 2002 2.156 2.216 2.140 2.213 16,689,600 +0.06(+2.88%)
Sep 09, 2002 2.169 2.198 2.140 2.151 17,110,410 -0.05(-2.22%)
Sep 06, 2002 2.206 2.236 2.194 2.199 12,269,189 +0.00(+0.02%)
Sep 05, 2002 2.193 2.243 2.187 2.199 13,246,002 -0.02(-0.71%)
Sep 04, 2002 2.221 2.229 2.180 2.215 12,925,158 -0.00(-0.02%)
Sep 03, 2002 2.248 2.259 2.214 2.215 17,068,520 -0.05(-2.32%)
Aug 30, 2002 2.261 2.304 2.258 2.268 12,892,788 +0.01(+0.47%)
Aug 29, 2002 2.269 2.271 2.235 2.257 26,289,214 -0.08(-3.48%)
Aug 28, 2002 2.376 2.389 2.332 2.339 12,218,730 -0.04(-1.72%)
Aug 27, 2002 2.442 2.444 2.368 2.380 26,273,030 -0.03(-1.29%)
Aug 26, 2002 2.403 2.427 2.390 2.411 18,409,020 +0.01(+0.22%)
Aug 23, 2002 2.412 2.436 2.400 2.405 12,199,688 -0.02(-0.76%)
Aug 22, 2002 2.397 2.432 2.373 2.424 19,636,224 +0.03(+1.45%)
Aug 21, 2002 2.363 2.432 2.355 2.389 20,286,480 +0.04(+1.54%)
Aug 20, 2002 2.289 2.353 2.275 2.353 25,119,134 +0.04(+1.70%)
Aug 16, 2002 2.361 2.371 2.295 2.313 29,330,092 -0.07(-2.76%)
Aug 15, 2002 2.323 2.382 2.127 2.379 66,511,820 +0.06(+2.37%)
Aug 14, 2002 2.264 2.325 2.243 2.324 12,091,154 +0.07(+2.91%)
Aug 13, 2002 2.248 2.343 2.245 2.258 19,461,998 +0.01(+0.54%)
Aug 12, 2002 2.279 2.279 2.243 2.246 19,648,600 -0.09(-4.02%)
Aug 07, 2002 2.369 2.383 2.271 2.340 15,211,052 -0.00(-0.09%)
Aug 06, 2002 2.327 2.381 2.321 2.342 18,690,830 +0.04(+1.57%)
Aug 05, 2002 2.375 2.405 2.298 2.306 15,748,014 -0.08(-3.45%)
Aug 02, 2002 2.445 2.450 2.361 2.389 14,575,077 -0.08(-3.23%)
Aug 01, 2002 2.547 2.547 2.432 2.468 35,745,068 -0.12(-4.65%)
Jul 31, 2002 2.629 2.629 2.505 2.589 20,727,284 -0.05(-2.01%)
Jul 30, 2002 2.657 2.697 2.621 2.642 15,606,157 -0.03(-1.08%)
Jul 29, 2002 2.581 2.685 2.581 2.671 15,620,438 +0.11(+4.39%)
Jul 26, 2002 2.565 2.623 2.540 2.558 11,851,235 +0.01(+0.25%)
Jul 25, 2002 2.544 2.599 2.491 2.552 15,675,657 +0.01(+0.39%)
Jul 24, 2002 2.371 2.560 2.369 2.542 24,385,096 +0.11(+4.42%)
Jul 23, 2002 2.497 2.516 2.390 2.434 23,779,586 -0.06(-2.50%)
Jul 22, 2002 2.529 2.612 2.476 2.497 19,806,642 -0.08(-2.94%)
Jul 19, 2002 2.631 2.659 2.567 2.572 15,825,130 -0.24(-8.45%)
Jul 17, 2002 2.920 2.966 2.799 2.810 31,272,294 +0.02(+0.60%)
Jul 12, 2002 2.823 2.868 2.781 2.793 15,851,788 +0.03(+1.01%)
Jul 11, 2002 2.907 2.907 2.748 2.765 21,896,412 -0.16(-5.42%)
Jul 10, 2002 2.943 2.986 2.904 2.924 16,342,099 -0.02(-0.59%)
Jul 09, 2002 2.981 2.981 2.941 2.941 16,198,338 -0.04(-1.34%)
Jul 08, 2002 2.956 2.981 2.956 2.981 13,529,715 +0.03(+0.85%)
Jul 05, 2002 2.904 2.980 2.894 2.956 6,858,635 +0.06(+2.23%)
Jul 04, 2002 2.875 2.920 2.875 2.891 22,428,614 +0.00(+0.00%)
Jul 03, 2002 2.875 2.920 2.875 2.891 22,428,614 +0.02(+0.64%)
Jul 02, 2002 2.867 2.920 2.853 2.873 21,178,560 +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.