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 )

92.99 -1.07 (-1.14%)
Streaming Delayed Price Updated: 9:35 AM EDT, Apr 30, 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 (%)
Nov 28, 2003 3.540 3.544 3.525 3.532 3,248,426 -0.01(-0.15%)
Nov 26, 2003 3.528 3.537 3.509 3.537 13,647,771 +0.01(+0.27%)
Nov 25, 2003 3.427 3.539 3.427 3.528 50,268,732 +0.13(+3.87%)
Nov 24, 2003 3.351 3.402 3.351 3.396 24,766,872 +0.07(+2.15%)
Nov 21, 2003 3.282 3.347 3.282 3.325 12,577,656 +0.04(+1.13%)
Nov 20, 2003 3.219 3.335 3.211 3.288 26,255,892 +0.07(+2.30%)
Nov 19, 2003 3.243 3.243 3.187 3.214 12,749,979 -0.03(-1.04%)
Nov 18, 2003 3.257 3.294 3.244 3.247 15,129,175 +0.00(+0.05%)
Nov 17, 2003 3.241 3.259 3.230 3.246 13,484,969 +0.00(+0.00%)
Nov 14, 2003 3.248 3.274 3.228 3.246 10,786,832 -0.00(-0.06%)
Nov 13, 2003 3.254 3.268 3.217 3.248 10,517,400 -0.01(-0.19%)
Nov 12, 2003 3.255 3.278 3.250 3.254 11,451,370 +0.00(+0.06%)
Nov 11, 2003 3.246 3.271 3.232 3.252 8,185,806 -0.01(-0.21%)
Nov 10, 2003 3.298 3.300 3.249 3.259 16,918,094 -0.05(-1.51%)
Nov 07, 2003 3.295 3.315 3.284 3.309 11,762,693 +0.02(+0.51%)
Nov 06, 2003 3.325 3.325 3.277 3.292 12,349,162 -0.03(-0.92%)
Nov 05, 2003 3.336 3.344 3.330 3.322 8,591,384 -0.02(-0.46%)
Nov 04, 2003 3.336 3.346 3.330 3.337 8,070,007 -0.02(-0.66%)
Nov 03, 2003 3.346 3.358 3.315 3.360 12,027,128 +0.00(+0.11%)
Oct 31, 2003 3.334 3.374 3.311 3.356 14,064,773 +0.04(+1.30%)
Oct 30, 2003 3.353 3.353 3.309 3.313 8,626,610 -0.01(-0.30%)
Oct 29, 2003 3.348 3.348 3.314 3.323 11,895,029 -0.03(-0.83%)
Oct 28, 2003 3.274 3.352 3.272 3.351 15,923,193 +0.08(+2.49%)
Oct 27, 2003 3.253 3.290 3.222 3.269 12,361,539 +0.01(+0.35%)
Oct 24, 2003 3.299 3.299 3.238 3.258 11,234,300 -0.04(-1.23%)
Oct 23, 2003 3.289 3.301 3.262 3.298 13,099,385 +0.01(+0.29%)
Oct 22, 2003 3.339 3.339 3.281 3.289 10,529,776 -0.05(-1.49%)
Oct 21, 2003 3.335 3.358 3.335 3.339 7,613,618 -0.01(-0.44%)
Oct 20, 2003 3.350 3.371 3.330 3.353 13,189,830 -0.00(-0.03%)
Oct 17, 2003 3.393 3.402 3.354 3.354 12,344,401 -0.04(-1.21%)
Oct 16, 2003 3.389 3.408 3.379 3.395 13,504,962 +0.01(+0.17%)
Oct 15, 2003 3.398 3.399 3.367 3.389 12,765,212 +0.00(+0.14%)
Oct 14, 2003 3.353 3.382 3.346 3.385 9,856,670 +0.01(+0.17%)
Oct 13, 2003 3.322 3.387 3.331 3.379 8,560,918 +0.06(+1.71%)
Oct 10, 2003 3.353 3.353 3.305 3.322 10,367,926 -0.03(-1.03%)
Oct 09, 2003 3.372 3.382 3.344 3.357 11,321,890 -0.00(-0.09%)
Oct 08, 2003 3.338 3.362 3.338 3.360 12,412,950 +0.02(+0.66%)
Oct 07, 2003 3.299 3.335 3.288 3.338 12,472,930 +0.04(+1.19%)
Oct 06, 2003 3.314 3.316 3.293 3.299 15,569,979 -0.02(-0.46%)
Oct 03, 2003 3.303 3.338 3.303 3.314 15,279,600 +0.04(+1.14%)
Oct 02, 2003 3.248 3.279 3.247 3.277 12,198,736 +0.03(+0.84%)
Oct 01, 2003 3.193 3.249 3.188 3.249 15,400,512 +0.06(+1.73%)
Sep 30, 2003 3.203 3.205 3.164 3.194 17,213,232 -0.01(-0.26%)
Sep 29, 2003 3.196 3.217 3.187 3.203 20,311,234 +0.01(+0.21%)
Sep 26, 2003 3.172 3.198 3.140 3.196 19,149,722 +0.02(+0.74%)
Sep 25, 2003 3.190 3.190 3.168 3.172 9,443,477 -0.02(-0.74%)
Sep 24, 2003 3.204 3.217 3.200 3.196 14,801,667 -0.01(-0.44%)
Sep 23, 2003 3.196 3.225 3.196 3.210 13,256,474 -0.01(-0.26%)
Sep 22, 2003 3.185 3.233 3.185 3.218 25,051,538 -0.01(-0.36%)
Sep 19, 2003 3.177 3.269 3.167 3.230 70,750,384 +0.22(+7.42%)
Sep 18, 2003 3.000 3.013 2.988 3.007 12,976,569 +0.01(+0.23%)
Sep 17, 2003 2.983 3.001 2.974 3.000 10,413,625 +0.03(+0.99%)
Sep 16, 2003 2.959 2.982 2.953 2.970 11,478,027 +0.01(+0.37%)
Sep 15, 2003 2.928 2.985 2.928 2.959 6,632,997 +0.04(+1.20%)
Sep 12, 2003 2.930 2.933 2.892 2.924 6,720,587 -0.01(-0.20%)
Sep 11, 2003 2.915 2.956 2.915 2.930 8,971,255 +0.02(+0.72%)
Sep 10, 2003 2.956 2.958 2.909 2.909 9,072,174 -0.05(-1.58%)
Sep 09, 2003 2.959 2.969 2.944 2.956 9,562,484 -0.03(-1.00%)
Sep 08, 2003 2.957 3.018 2.954 2.986 9,567,244 +0.03(+0.99%)
Sep 05, 2003 2.978 2.992 2.947 2.956 9,436,812 -0.03(-0.90%)
Sep 04, 2003 3.009 3.021 2.971 2.983 8,457,143 -0.02(-0.77%)
Sep 03, 2003 3.019 3.020 2.988 3.006 9,451,093 -0.01(-0.42%)
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.