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 )

90.34 -1.92 (-2.08%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
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%)
Mar 01, 2007 5.415 5.565 5.366 5.530 20,156,144 +0.04(+0.78%)
Feb 28, 2007 5.501 5.520 5.425 5.487 21,269,006 +0.03(+0.48%)
Feb 27, 2007 5.643 5.664 5.422 5.460 21,926,878 -0.20(-3.58%)
Feb 26, 2007 5.719 5.719 5.630 5.663 15,766,169 -0.01(-0.19%)
Feb 23, 2007 5.684 5.684 5.629 5.674 8,606,616 -0.01(-0.18%)
Feb 22, 2007 5.614 5.688 5.600 5.684 13,627,777 +0.06(+1.05%)
Feb 21, 2007 5.608 5.639 5.594 5.625 13,168,885 +0.02(+0.39%)
Feb 20, 2007 5.583 5.625 5.548 5.603 16,743,868 +0.02(+0.37%)
Feb 16, 2007 5.593 5.646 5.550 5.583 18,057,710 +0.04(+0.75%)
Feb 15, 2007 5.527 5.551 5.504 5.541 13,497,345 +0.01(+0.12%)
Feb 14, 2007 5.525 5.555 5.512 5.534 15,896,563 +0.01(+0.17%)
Feb 13, 2007 5.432 5.544 5.432 5.525 21,664,538 +0.04(+0.80%)
Feb 12, 2007 5.441 5.484 5.421 5.481 23,836,558 +0.04(+0.74%)
Feb 09, 2007 5.413 5.469 5.413 5.441 19,729,526 +0.01(+0.20%)
Feb 08, 2007 5.394 5.446 5.369 5.430 18,450,910 +0.03(+0.48%)
Feb 07, 2007 5.349 5.409 5.326 5.404 23,910,970 +0.09(+1.71%)
Feb 06, 2007 5.221 5.319 5.221 5.313 13,675,380 +0.09(+1.76%)
Feb 05, 2007 5.231 5.269 5.170 5.221 14,026,690 -0.04(-0.78%)
Feb 02, 2007 5.304 5.326 5.242 5.262 13,024,172 -0.03(-0.48%)
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.