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 )

80.98 +0.08 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
May 31, 2002 2.930 2.981 2.927 2.949 7,652,752 +0.00(+0.09%)
May 28, 2002 2.952 2.975 2.941 2.946 7,812,241 -0.02(-0.56%)
May 27, 2002 3.004 3.004 2.957 2.963 4,914,093 +0.00(+0.00%)
May 24, 2002 3.004 3.004 2.957 2.963 4,914,093 -0.04(-1.37%)
May 23, 2002 2.908 3.050 2.908 3.004 20,092,916 +0.11(+3.79%)
May 22, 2002 2.936 2.938 2.853 2.894 14,218,242 -0.06(-1.88%)
May 21, 2002 2.998 2.999 2.925 2.949 8,454,755 -0.04(-1.18%)
May 20, 2002 3.056 3.077 2.977 2.985 10,956,458 -0.08(-2.58%)
May 17, 2002 3.070 3.095 3.020 3.064 9,092,712 -0.00(-0.02%)
May 16, 2002 3.002 3.076 2.995 3.064 14,002,248 +0.08(+2.55%)
May 15, 2002 3.017 3.023 2.988 2.988 8,117,549 -0.04(-1.27%)
May 14, 2002 2.989 3.039 2.972 3.026 18,620,146 +0.08(+2.72%)
May 13, 2002 2.920 2.963 2.919 2.946 14,831,592 +0.04(+1.51%)
May 10, 2002 3.001 3.002 2.890 2.902 23,250,804 -0.11(-3.64%)
May 09, 2002 3.078 3.078 3.003 3.012 11,968,988 -0.06(-2.05%)
May 08, 2002 3.086 3.094 3.038 3.075 12,705,372 +0.05(+1.65%)
May 07, 2002 2.995 3.048 2.982 3.025 10,109,798 +0.06(+2.11%)
May 06, 2002 3.022 3.045 2.954 2.963 7,226,232 -0.07(-2.42%)
May 03, 2002 3.050 3.054 3.017 3.036 10,284,781 +0.01(+0.20%)
May 02, 2002 2.976 3.052 2.976 3.030 10,586,443 +0.03(+1.01%)
May 01, 2002 2.902 3.009 2.875 3.000 13,884,682 +0.07(+2.53%)
Apr 30, 2002 2.963 2.968 2.897 2.926 12,019,113 -0.03(-1.06%)
Apr 29, 2002 2.990 2.991 2.956 2.957 10,825,222 -0.05(-1.55%)
Apr 26, 2002 3.049 3.070 3.004 3.004 9,527,434 -0.04(-1.33%)
Apr 25, 2002 3.059 3.063 3.009 3.044 14,703,090 -0.03(-0.91%)
Apr 24, 2002 3.133 3.147 3.064 3.072 12,476,619 -0.08(-2.47%)
Apr 23, 2002 3.113 3.184 3.102 3.150 11,670,059 +0.02(+0.74%)
Apr 22, 2002 3.117 3.138 3.084 3.127 13,243,991 +0.01(+0.32%)
Apr 19, 2002 3.053 3.133 3.023 3.117 24,621,500 +0.08(+2.56%)
Apr 18, 2002 3.111 3.127 3.037 3.039 27,934,322 -0.11(-3.48%)
Apr 17, 2002 3.209 3.217 3.127 3.149 12,121,186 -0.07(-2.28%)
Apr 16, 2002 3.128 3.251 3.128 3.223 12,849,368 +0.09(+2.98%)
Apr 15, 2002 3.182 3.193 3.126 3.129 9,284,099 -0.04(-1.42%)
Apr 12, 2002 3.168 3.198 3.163 3.174 9,615,837 +0.02(+0.54%)
Apr 11, 2002 3.209 3.212 3.151 3.157 14,652,053 -0.05(-1.64%)
Apr 10, 2002 3.209 3.237 3.196 3.210 11,124,150 -0.01(-0.27%)
Apr 09, 2002 3.204 3.242 3.184 3.219 273,410 +0.01(+0.20%)
Apr 08, 2002 3.190 3.236 3.182 3.212 52,585,896 -0.02(-0.54%)
Apr 05, 2002 3.197 3.259 3.197 3.230 9,697,860 +0.05(+1.45%)
Apr 04, 2002 3.182 3.208 3.171 3.184 17,895,610 -0.01(-0.29%)
Apr 03, 2002 3.136 3.236 3.078 3.193 28,574,100 +0.03(+0.94%)
Apr 02, 2002 3.209 3.209 3.155 3.163 20,236,000 -0.06(-1.84%)
Apr 01, 2002 3.270 3.270 3.188 3.223 12,236,018 -0.07(-2.12%)
Mar 29, 2002 3.322 3.355 3.284 3.292 8,094,765 +0.00(+0.00%)
Mar 28, 2002 3.322 3.355 3.284 3.292 8,094,765 -0.05(-1.62%)
Mar 27, 2002 3.315 3.347 3.305 3.347 10,598,291 +0.03(+0.83%)
Mar 26, 2002 3.296 3.338 3.296 3.319 16,051,913 +0.02(+0.72%)
Mar 25, 2002 3.264 3.310 3.253 3.296 15,442,209 +0.03(+0.96%)
Mar 22, 2002 3.264 3.305 3.221 3.264 51,210,644 -0.20(-5.85%)
Mar 21, 2002 3.487 3.511 3.404 3.467 12,274,296 -0.04(-1.23%)
Mar 20, 2002 3.456 3.527 3.448 3.511 10,735,908 +0.03(+0.93%)
Mar 19, 2002 3.484 3.498 3.463 3.478 11,055,798 -0.01(-0.16%)
Mar 18, 2002 3.443 3.504 3.443 3.484 13,540,185 +0.04(+1.20%)
Mar 15, 2002 3.443 3.470 3.422 3.443 16,518,533 -0.00(-0.02%)
Mar 14, 2002 3.347 3.452 3.331 3.443 32,362,656 +0.11(+3.39%)
Mar 13, 2002 3.223 3.333 3.212 3.330 18,035,048 +0.12(+3.78%)
Mar 12, 2002 3.195 3.220 3.172 3.209 8,277,950 +0.00(+0.00%)
Mar 11, 2002 3.149 3.226 3.130 3.209 6,812,471 +0.02(+0.50%)
Mar 08, 2002 3.253 3.264 3.174 3.193 10,038,712 -0.03(-1.02%)
Mar 07, 2002 3.215 3.253 3.204 3.226 10,553,634 +0.01(+0.34%)
Mar 06, 2002 3.182 3.258 3.160 3.215 12,955,087 +0.03(+1.00%)
Mar 05, 2002 3.240 3.240 3.183 3.183 11,601,707 -0.07(-2.06%)
Mar 04, 2002 3.215 3.272 3.207 3.250 364,546 +0.02(+0.66%)
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.