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 )

94.06 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 (%)
Oct 31, 2005 4.362 4.428 4.359 4.417 20,418,876 +0.07(+1.51%)
Oct 28, 2005 4.331 4.378 4.331 4.351 10,570,051 +0.02(+0.49%)
Oct 27, 2005 4.405 4.406 4.330 4.330 14,594,834 -0.08(-1.71%)
Oct 26, 2005 4.378 4.427 4.349 4.405 12,179,964 +0.02(+0.37%)
Oct 25, 2005 4.398 4.427 4.374 4.389 12,648,095 -0.03(-0.69%)
Oct 24, 2005 4.391 4.431 4.351 4.419 15,708,072 +0.03(+0.74%)
Oct 21, 2005 4.373 4.427 4.364 4.387 12,317,930 +0.01(+0.34%)
Oct 20, 2005 4.335 4.401 4.335 4.372 19,032,562 +0.04(+0.91%)
Oct 19, 2005 4.275 4.335 4.242 4.333 15,305,594 +0.05(+1.23%)
Oct 18, 2005 4.317 4.320 4.262 4.280 11,061,969 -0.04(-0.88%)
Oct 17, 2005 4.288 4.326 4.272 4.318 10,161,864 +0.02(+0.58%)
Oct 14, 2005 4.262 4.308 4.230 4.293 12,549,141 +0.05(+1.16%)
Oct 13, 2005 4.301 4.311 4.201 4.244 15,946,895 -0.06(-1.42%)
Oct 12, 2005 4.358 4.367 4.293 4.305 15,219,009 -0.06(-1.28%)
Oct 11, 2005 4.347 4.401 4.326 4.361 14,223,755 +0.02(+0.48%)
Oct 10, 2005 4.350 4.403 4.323 4.340 11,572,917 -0.01(-0.23%)
Oct 07, 2005 4.327 4.377 4.307 4.350 12,767,031 +0.04(+0.82%)
Oct 06, 2005 4.283 4.383 4.279 4.314 16,254,225 +0.03(+0.75%)
Oct 05, 2005 4.343 4.359 4.282 4.282 12,928,783 -0.06(-1.40%)
Oct 04, 2005 4.325 4.413 4.343 4.343 20,091,566 +0.02(+0.43%)
Oct 03, 2005 4.292 4.341 4.292 4.325 22,375,130 +0.03(+0.76%)
Sep 30, 2005 4.262 4.292 4.252 4.292 16,792,766 +0.03(+0.72%)
Sep 29, 2005 4.270 4.279 4.236 4.262 18,961,200 -0.01(-0.25%)
Sep 28, 2005 4.272 4.309 4.263 4.272 12,990,630 -0.02(-0.37%)
Sep 27, 2005 4.301 4.311 4.276 4.288 12,179,013 +0.01(+0.31%)
Sep 26, 2005 4.322 4.335 4.264 4.275 20,897,474 +0.00(+0.10%)
Sep 23, 2005 4.271 4.306 4.187 4.271 15,911,690 +0.02(+0.40%)
Sep 22, 2005 4.204 4.274 4.199 4.254 23,103,968 +0.08(+1.95%)
Sep 21, 2005 4.214 4.250 4.172 4.172 24,205,788 -0.03(-0.75%)
Sep 20, 2005 4.412 4.414 4.183 4.204 43,485,736 -0.18(-4.13%)
Sep 19, 2005 4.385 4.480 4.304 4.385 99,587,216 +0.26(+6.36%)
Sep 16, 2005 4.172 4.189 4.119 4.123 65,649,636 -0.03(-0.61%)
Sep 15, 2005 4.138 4.156 4.118 4.148 28,138,278 +0.02(+0.57%)
Sep 14, 2005 4.166 4.177 4.117 4.125 22,241,922 -0.04(-1.00%)
Sep 13, 2005 4.235 4.288 4.162 4.166 25,123,972 -0.04(-0.90%)
Sep 12, 2005 4.149 4.253 4.135 4.204 26,869,948 +0.08(+1.88%)
Sep 09, 2005 4.130 4.178 4.126 4.126 20,083,002 +0.00(+0.01%)
Sep 08, 2005 4.046 4.136 4.034 4.126 32,824,342 +0.08(+1.87%)
Sep 07, 2005 4.117 4.117 4.043 4.050 29,209,650 -0.05(-1.10%)
Sep 06, 2005 4.048 4.100 4.022 4.095 20,886,056 +0.05(+1.18%)
Sep 02, 2005 4.122 4.144 4.044 4.047 14,573,902 -0.06(-1.57%)
Sep 01, 2005 4.147 4.163 4.102 4.112 12,039,145 -0.03(-0.84%)
Aug 31, 2005 4.115 4.150 4.084 4.147 11,697,561 +0.03(+0.78%)
Aug 30, 2005 4.141 4.144 4.065 4.115 25,619,696 -0.06(-1.44%)
Aug 29, 2005 4.162 4.192 4.146 4.175 9,317,896 -0.01(-0.35%)
Aug 26, 2005 4.197 4.208 4.163 4.189 11,912,597 -0.01(-0.19%)
Aug 25, 2005 4.188 4.232 4.181 4.197 11,131,428 +0.01(+0.21%)
Aug 24, 2005 4.159 4.217 4.142 4.188 20,789,004 +0.03(+0.81%)
Aug 23, 2005 4.178 4.194 4.137 4.155 19,378,902 -0.01(-0.26%)
Aug 22, 2005 4.260 4.260 4.136 4.166 23,482,660 -0.06(-1.33%)
Aug 19, 2005 4.267 4.283 4.212 4.222 18,171,468 -0.02(-0.50%)
Aug 18, 2005 4.196 4.276 4.180 4.243 24,085,902 +0.04(+0.98%)
Aug 17, 2005 4.256 4.268 4.181 4.202 27,070,710 -0.04(-1.04%)
Aug 16, 2005 4.318 4.318 4.238 4.246 13,232,307 -0.07(-1.67%)
Aug 15, 2005 4.290 4.346 4.283 4.318 14,988,749 +0.03(+0.72%)
Aug 12, 2005 4.294 4.333 4.255 4.287 13,296,057 -0.02(-0.46%)
Aug 11, 2005 4.362 4.371 4.267 4.307 17,796,582 -0.04(-0.90%)
Aug 10, 2005 4.425 4.426 4.336 4.346 24,652,034 -0.05(-1.19%)
Aug 09, 2005 4.454 4.455 4.397 4.398 8,965,847 -0.03(-0.72%)
Aug 08, 2005 4.468 4.494 4.425 4.430 12,555,801 -0.04(-0.85%)
Aug 05, 2005 4.478 4.478 4.426 4.468 7,814,549 -0.01(-0.20%)
Aug 04, 2005 4.530 4.558 4.472 4.477 12,788,915 -0.09(-1.98%)
Aug 03, 2005 4.523 4.677 4.508 4.568 32,242,034 +0.06(+1.27%)
Aug 02, 2005 4.354 4.510 4.202 4.510 44,189,836 +0.16(+3.58%)
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.