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 29, 2006 5.209 5.247 5.189 5.201 7,932,558 -0.01(-0.17%)
Dec 28, 2006 5.231 5.244 5.209 5.210 7,230,890 -0.02(-0.32%)
Dec 27, 2006 5.265 5.265 5.216 5.227 7,917,325 -0.03(-0.58%)
Dec 26, 2006 5.249 5.277 5.224 5.257 7,679,310 +0.01(+0.16%)
Dec 22, 2006 5.238 5.261 5.201 5.249 11,843,618 -0.02(-0.35%)
Dec 21, 2006 5.210 5.315 5.187 5.267 41,236,548 +0.03(+0.51%)
Dec 20, 2006 5.094 5.256 5.078 5.240 33,930,444 +0.19(+3.73%)
Dec 19, 2006 5.051 5.060 4.978 5.052 15,818,466 +0.00(+0.01%)
Dec 18, 2006 5.088 5.110 5.046 5.051 10,325,084 +0.01(+0.14%)
Dec 15, 2006 5.102 5.106 5.042 5.044 13,044,165 -0.05(-0.98%)
Dec 14, 2006 5.044 5.107 5.037 5.094 13,932,436 +0.06(+1.20%)
Dec 13, 2006 5.059 5.071 4.997 5.034 17,753,050 -0.04(-0.75%)
Dec 12, 2006 5.108 5.113 5.061 5.072 16,651,518 -0.05(-0.90%)
Dec 11, 2006 5.091 5.145 5.064 5.118 17,679,742 +0.02(+0.42%)
Dec 08, 2006 5.118 5.157 5.078 5.096 9,930,931 -0.05(-0.92%)
Dec 07, 2006 5.147 5.178 5.133 5.144 8,895,090 -0.01(-0.26%)
Dec 06, 2006 5.187 5.187 5.139 5.157 17,295,110 -0.02(-0.31%)
Dec 05, 2006 5.140 5.199 5.129 5.174 16,945,704 +0.02(+0.38%)
Dec 04, 2006 5.094 5.164 5.060 5.154 15,528,088 +0.03(+0.55%)
Dec 01, 2006 5.141 5.207 5.048 5.126 16,330,674 -0.07(-1.36%)
Nov 30, 2006 5.087 5.215 5.070 5.197 19,978,966 +0.11(+2.15%)
Nov 29, 2006 5.076 5.104 5.064 5.087 8,358,129 +0.05(+0.91%)
Nov 28, 2006 5.000 5.047 4.991 5.042 8,946,502 +0.01(+0.13%)
Nov 27, 2006 5.067 5.087 5.025 5.035 10,429,810 -0.04(-0.88%)
Nov 24, 2006 5.070 5.112 5.046 5.080 6,442,585 -0.02(-0.31%)
Nov 22, 2006 5.060 5.096 5.049 5.096 5,439,115 +0.02(+0.47%)
Nov 21, 2006 5.042 5.088 5.017 5.072 9,311,140 +0.01(+0.25%)
Nov 20, 2006 5.015 5.067 4.998 5.060 11,554,192 +0.04(+0.80%)
Nov 17, 2006 4.991 5.031 4.979 5.020 11,955,009 +0.02(+0.37%)
Nov 16, 2006 5.033 5.036 4.972 5.001 7,984,921 -0.01(-0.27%)
Nov 15, 2006 4.973 5.038 4.973 5.015 16,274,502 +0.04(+0.83%)
Nov 14, 2006 4.955 4.978 4.920 4.973 8,586,623 +0.03(+0.62%)
Nov 13, 2006 4.921 4.989 4.918 4.943 14,278,986 +0.00(+0.05%)
Nov 10, 2006 4.879 4.942 4.869 4.940 10,386,967 +0.07(+1.41%)
Nov 09, 2006 4.903 4.903 4.843 4.872 11,279,999 -0.01(-0.24%)
Nov 08, 2006 4.809 4.904 4.808 4.883 10,650,688 +0.03(+0.55%)
Nov 07, 2006 4.877 4.895 4.852 4.856 16,785,758 -0.02(-0.39%)
Nov 06, 2006 4.861 4.890 4.840 4.875 13,665,860 +0.01(+0.28%)
Nov 03, 2006 4.884 4.923 4.838 4.862 14,035,259 -0.01(-0.25%)
Nov 02, 2006 4.768 4.879 4.757 4.874 19,816,164 +0.07(+1.54%)
Nov 01, 2006 4.837 4.837 4.784 4.800 17,715,920 -0.03(-0.53%)
Oct 31, 2006 4.821 4.837 4.784 4.825 11,003,902 -0.01(-0.14%)
Oct 30, 2006 4.796 4.845 4.781 4.832 12,445,320 +0.01(+0.16%)
Oct 27, 2006 4.883 4.897 4.815 4.824 13,278,372 -0.10(-1.93%)
Oct 26, 2006 4.887 4.940 4.861 4.919 19,131,632 +0.02(+0.34%)
Oct 25, 2006 4.800 4.904 4.800 4.903 26,742,396 +0.12(+2.44%)
Oct 24, 2006 4.703 4.793 4.679 4.786 13,663,956 +0.04(+0.87%)
Oct 23, 2006 4.653 4.747 4.652 4.744 11,351,404 +0.09(+1.96%)
Oct 20, 2006 4.695 4.699 4.630 4.653 11,256,198 -0.04(-0.89%)
Oct 19, 2006 4.653 4.705 4.633 4.695 8,201,991 +0.02(+0.44%)
Oct 18, 2006 4.718 4.721 4.633 4.675 17,399,836 -0.04(-0.82%)
Oct 17, 2006 4.727 4.744 4.689 4.713 13,800,100 -0.04(-0.86%)
Oct 16, 2006 4.706 4.766 4.706 4.754 15,153,929 +0.05(+1.04%)
Oct 13, 2006 4.700 4.728 4.690 4.706 10,607,845 -0.01(-0.23%)
Oct 12, 2006 4.639 4.728 4.630 4.717 19,056,420 +0.07(+1.55%)
Oct 11, 2006 4.648 4.660 4.610 4.645 8,467,616 -0.01(-0.16%)
Oct 10, 2006 4.642 4.692 4.642 4.652 10,980,100 +0.01(+0.14%)
Oct 09, 2006 4.606 4.657 4.596 4.646 9,235,928 +0.02(+0.35%)
Oct 06, 2006 4.660 4.660 4.590 4.629 15,260,559 -0.05(-0.97%)
Oct 05, 2006 4.661 4.698 4.643 4.675 16,220,235 -0.02(-0.32%)
Oct 04, 2006 4.606 4.704 4.606 4.690 22,256,292 +0.08(+1.64%)
Oct 03, 2006 4.581 4.620 4.565 4.614 13,356,441 +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.