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 30, 2005 4.584 4.619 4.554 4.561 6,076,185 -0.03(-0.70%)
Dec 29, 2005 4.609 4.631 4.593 4.593 6,341,650 -0.01(-0.23%)
Dec 28, 2005 4.577 4.637 4.577 4.603 11,856,459 +0.03(+0.59%)
Dec 27, 2005 4.595 4.637 4.569 4.577 16,372,209 +0.00(+0.10%)
Dec 23, 2005 4.556 4.596 4.548 4.572 19,216,198 +0.04(+0.88%)
Dec 22, 2005 4.482 4.551 4.480 4.532 18,593,928 +0.03(+0.57%)
Dec 21, 2005 4.460 4.528 4.401 4.506 82,506,152 -0.14(-3.09%)
Dec 20, 2005 4.571 4.664 4.552 4.650 21,573,980 +0.06(+1.40%)
Dec 19, 2005 4.658 4.698 4.581 4.585 16,102,939 -0.07(-1.40%)
Dec 16, 2005 4.729 4.734 4.647 4.651 18,195,256 -0.07(-1.39%)
Dec 15, 2005 4.800 4.804 4.698 4.716 19,952,648 -0.09(-1.85%)
Dec 14, 2005 4.630 4.810 4.628 4.805 54,387,856 +0.18(+4.00%)
Dec 13, 2005 4.594 4.632 4.564 4.620 17,438,824 +0.03(+0.58%)
Dec 12, 2005 4.588 4.606 4.559 4.593 18,593,928 +0.08(+1.76%)
Dec 09, 2005 4.527 4.531 4.481 4.514 14,359,818 +0.00(+0.00%)
Dec 08, 2005 4.533 4.533 4.503 4.514 14,641,457 -0.04(-0.92%)
Dec 07, 2005 4.587 4.600 4.544 4.556 9,346,441 -0.02(-0.49%)
Dec 06, 2005 4.598 4.612 4.574 4.579 13,601,484 -0.01(-0.23%)
Dec 05, 2005 4.572 4.621 4.564 4.589 10,549,119 -0.01(-0.31%)
Dec 02, 2005 4.509 4.636 4.509 4.603 19,397,932 +0.11(+2.37%)
Dec 01, 2005 4.482 4.528 4.469 4.497 11,227,528 +0.01(+0.32%)
Nov 30, 2005 4.546 4.553 4.481 4.482 11,231,334 -0.03(-0.70%)
Nov 29, 2005 4.543 4.551 4.509 4.514 9,345,490 -0.03(-0.64%)
Nov 28, 2005 4.649 4.649 4.543 4.543 13,638,592 -0.09(-2.00%)
Nov 25, 2005 4.618 4.653 4.583 4.635 4,397,765 +0.03(+0.60%)
Nov 23, 2005 4.572 4.624 4.572 4.608 8,449,190 +0.04(+0.78%)
Nov 22, 2005 4.553 4.584 4.542 4.572 14,305,583 +0.03(+0.65%)
Nov 21, 2005 4.558 4.579 4.510 4.542 26,465,566 -0.07(-1.44%)
Nov 18, 2005 4.611 4.611 4.551 4.609 14,083,887 +0.04(+0.94%)
Nov 17, 2005 4.556 4.580 4.538 4.565 7,922,067 +0.05(+1.06%)
Nov 16, 2005 4.509 4.531 4.479 4.518 7,167,539 +0.02(+0.44%)
Nov 15, 2005 4.546 4.562 4.476 4.498 11,264,636 -0.05(-1.06%)
Nov 14, 2005 4.568 4.585 4.544 4.546 5,449,157 -0.02(-0.47%)
Nov 11, 2005 4.598 4.598 4.559 4.568 6,189,412 -0.02(-0.46%)
Nov 10, 2005 4.546 4.598 4.543 4.589 7,953,466 +0.04(+0.82%)
Nov 09, 2005 4.577 4.582 4.541 4.551 8,293,146 -0.01(-0.24%)
Nov 08, 2005 4.611 4.611 4.548 4.562 13,014,417 -0.06(-1.34%)
Nov 07, 2005 4.614 4.635 4.611 4.624 17,544,440 +0.01(+0.23%)
Nov 04, 2005 4.572 4.624 4.570 4.614 18,514,954 +0.04(+0.80%)
Nov 03, 2005 4.173 4.584 4.517 4.577 20,628,204 +0.08(+1.81%)
Nov 02, 2005 4.414 4.512 4.410 4.496 17,404,570 +0.08(+1.83%)
Nov 01, 2005 4.417 4.427 4.384 4.415 10,560,536 -0.00(-0.05%)
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%)
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.