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 )

81.51 +0.87 (+1.07%)
Streaming Delayed Price Updated: 3:27 PM EDT, Sep 18, 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 2.928 2.979 2.926 2.947 7,657,368 +0.00(+0.09%)
May 28, 2002 2.950 2.973 2.939 2.944 7,816,953 -0.02(-0.56%)
May 27, 2002 3.002 3.002 2.955 2.961 4,917,057 +0.00(+0.00%)
May 24, 2002 3.002 3.002 2.955 2.961 4,917,057 -0.04(-1.37%)
May 23, 2002 2.906 3.049 2.906 3.002 20,105,036 +0.11(+3.79%)
May 22, 2002 2.934 2.936 2.851 2.892 14,226,819 -0.06(-1.88%)
May 21, 2002 2.996 2.998 2.924 2.948 8,459,855 -0.04(-1.18%)
May 20, 2002 3.054 3.075 2.976 2.983 10,963,067 -0.08(-2.58%)
May 17, 2002 3.068 3.093 3.018 3.062 9,098,197 -0.00(-0.02%)
May 16, 2002 3.000 3.074 2.994 3.062 14,010,694 +0.08(+2.55%)
May 15, 2002 3.016 3.021 2.986 2.986 8,122,445 -0.04(-1.27%)
May 14, 2002 2.987 3.038 2.971 3.024 18,631,378 +0.08(+2.72%)
May 13, 2002 2.918 2.961 2.917 2.944 14,840,539 +0.04(+1.51%)
May 10, 2002 2.999 3.000 2.888 2.900 23,264,830 -0.11(-3.64%)
May 09, 2002 3.076 3.076 3.001 3.010 11,976,207 -0.06(-2.05%)
May 08, 2002 3.084 3.092 3.036 3.073 12,713,036 +0.05(+1.65%)
May 07, 2002 2.994 3.046 2.980 3.023 10,115,896 +0.06(+2.11%)
May 06, 2002 3.021 3.043 2.953 2.961 7,230,590 -0.07(-2.42%)
May 03, 2002 3.049 3.052 3.016 3.034 10,290,984 +0.01(+0.20%)
May 02, 2002 2.974 3.050 2.974 3.028 10,592,829 +0.03(+1.01%)
May 01, 2002 2.900 3.007 2.873 2.998 13,893,057 +0.07(+2.53%)
Apr 30, 2002 2.961 2.966 2.895 2.924 12,026,363 -0.03(-1.06%)
Apr 29, 2002 2.988 2.989 2.954 2.955 10,831,751 -0.05(-1.55%)
Apr 26, 2002 3.047 3.068 3.002 3.002 9,533,181 -0.04(-1.33%)
Apr 25, 2002 3.057 3.061 3.007 3.042 14,711,959 -0.03(-0.91%)
Apr 24, 2002 3.131 3.146 3.062 3.070 12,484,145 -0.08(-2.47%)
Apr 23, 2002 3.112 3.182 3.101 3.148 11,677,098 +0.02(+0.74%)
Apr 22, 2002 3.115 3.136 3.083 3.125 13,251,979 +0.01(+0.32%)
Apr 19, 2002 3.051 3.131 3.021 3.115 24,636,352 +0.08(+2.56%)
Apr 18, 2002 3.109 3.125 3.035 3.038 27,951,172 -0.11(-3.48%)
Apr 17, 2002 3.207 3.215 3.125 3.147 12,128,497 -0.07(-2.28%)
Apr 16, 2002 3.126 3.249 3.126 3.221 12,857,119 +0.09(+2.98%)
Apr 15, 2002 3.180 3.191 3.124 3.127 9,289,700 -0.04(-1.42%)
Apr 12, 2002 3.166 3.196 3.161 3.172 9,621,637 +0.02(+0.54%)
Apr 11, 2002 3.208 3.210 3.149 3.155 14,660,891 -0.05(-1.64%)
Apr 10, 2002 3.208 3.235 3.194 3.208 11,130,860 -0.01(-0.27%)
Apr 09, 2002 3.202 3.240 3.182 3.217 273,575 +0.01(+0.20%)
Apr 08, 2002 3.188 3.234 3.180 3.210 52,617,616 -0.02(-0.54%)
Apr 05, 2002 3.195 3.257 3.195 3.228 9,703,710 +0.05(+1.45%)
Apr 04, 2002 3.180 3.206 3.169 3.182 17,906,404 -0.01(-0.29%)
Apr 03, 2002 3.134 3.234 3.076 3.191 28,591,336 +0.03(+0.94%)
Apr 02, 2002 3.207 3.208 3.153 3.161 20,248,208 -0.06(-1.84%)
Apr 01, 2002 3.268 3.268 3.186 3.221 12,243,399 -0.07(-2.12%)
Mar 29, 2002 3.320 3.353 3.282 3.290 8,099,647 +0.00(+0.00%)
Mar 28, 2002 3.320 3.353 3.282 3.290 8,099,647 -0.05(-1.62%)
Mar 27, 2002 3.313 3.345 3.303 3.345 10,604,684 +0.03(+0.83%)
Mar 26, 2002 3.294 3.336 3.294 3.317 16,061,596 +0.02(+0.72%)
Mar 25, 2002 3.262 3.308 3.251 3.294 15,451,523 +0.03(+0.96%)
Mar 22, 2002 3.262 3.303 3.219 3.262 51,241,532 -0.20(-5.85%)
Mar 21, 2002 3.484 3.509 3.402 3.465 12,281,700 -0.04(-1.23%)
Mar 20, 2002 3.454 3.524 3.446 3.509 10,742,383 +0.03(+0.93%)
Mar 19, 2002 3.482 3.496 3.461 3.476 11,062,466 -0.01(-0.16%)
Mar 18, 2002 3.441 3.501 3.441 3.482 13,548,352 +0.04(+1.20%)
Mar 15, 2002 3.441 3.468 3.420 3.441 16,528,497 -0.00(-0.02%)
Mar 14, 2002 3.345 3.450 3.329 3.441 32,382,176 +0.11(+3.39%)
Mar 13, 2002 3.221 3.331 3.210 3.328 18,045,928 +0.12(+3.78%)
Mar 12, 2002 3.193 3.218 3.170 3.207 8,282,943 +0.00(+0.00%)
Mar 11, 2002 3.147 3.224 3.128 3.207 6,816,580 +0.02(+0.50%)
Mar 08, 2002 3.251 3.262 3.172 3.191 10,044,767 -0.03(-1.02%)
Mar 07, 2002 3.213 3.251 3.202 3.224 10,560,000 +0.01(+0.34%)
Mar 06, 2002 3.180 3.256 3.158 3.213 12,962,902 +0.03(+1.00%)
Mar 05, 2002 3.238 3.238 3.181 3.181 11,608,705 -0.07(-2.06%)
Mar 04, 2002 3.213 3.270 3.205 3.248 364,766 +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.