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 )

94.09 +0.15 (+0.16%)
Streaming Delayed Price Updated: 2:23 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 (%)
Jun 28, 2002 2.862 2.957 2.818 2.818 43,882,320 +0.12(+4.34%)
Jun 27, 2002 2.639 2.710 2.620 2.700 13,650,627 +0.12(+4.77%)
Jun 26, 2002 2.605 2.619 2.532 2.578 13,301,221 -0.03(-1.05%)
Jun 25, 2002 2.686 2.713 2.600 2.605 15,166,305 -0.06(-2.27%)
Jun 21, 2002 2.705 2.713 2.641 2.665 24,032,834 -0.07(-2.40%)
Jun 20, 2002 2.762 2.789 2.731 2.731 17,717,824 -0.05(-1.89%)
Jun 19, 2002 2.784 2.836 2.769 2.783 14,542,707 +0.00(+0.00%)
Jun 18, 2002 2.737 2.804 2.720 2.783 13,541,140 +0.03(+1.22%)
Jun 17, 2002 2.626 2.760 2.617 2.750 13,251,714 +0.14(+5.25%)
Jun 14, 2002 2.626 2.626 2.597 2.613 25,631,342 -0.03(-1.19%)
Jun 12, 2002 2.643 2.652 2.617 2.644 15,151,072 -0.00(-0.10%)
Jun 11, 2002 2.641 2.675 2.634 2.647 11,381,869 +0.01(+0.24%)
Jun 10, 2002 2.637 2.655 2.626 2.641 6,834,834 +0.01(+0.28%)
Jun 07, 2002 2.629 2.650 2.620 2.633 11,018,183 -0.01(-0.42%)
Jun 06, 2002 2.668 2.696 2.621 2.644 8,167,717 -0.02(-0.89%)
Jun 05, 2002 2.639 2.674 2.614 2.668 27,632,570 -0.15(-5.49%)
May 31, 2002 2.804 2.854 2.802 2.823 7,994,442 +0.00(+0.09%)
May 28, 2002 2.825 2.848 2.815 2.820 8,161,052 -0.02(-0.56%)
May 27, 2002 2.875 2.875 2.831 2.836 5,133,504 +0.00(+0.00%)
May 24, 2002 2.875 2.875 2.831 2.836 5,133,504 -0.04(-1.37%)
May 23, 2002 2.783 2.920 2.783 2.875 20,990,052 +0.11(+3.79%)
May 22, 2002 2.810 2.812 2.731 2.770 14,853,078 -0.05(-1.88%)
May 21, 2002 2.870 2.871 2.800 2.823 8,832,255 -0.03(-1.18%)
May 20, 2002 2.925 2.945 2.850 2.857 11,445,657 -0.08(-2.58%)
May 17, 2002 2.938 2.963 2.891 2.933 9,498,696 -0.00(-0.02%)
May 16, 2002 2.873 2.945 2.867 2.933 14,627,440 +0.07(+2.55%)
May 15, 2002 2.888 2.894 2.860 2.860 8,479,993 -0.04(-1.27%)
May 14, 2002 2.861 2.909 2.845 2.897 19,451,524 +0.08(+2.72%)
May 13, 2002 2.795 2.836 2.794 2.820 15,493,814 +0.04(+1.51%)
May 10, 2002 2.873 2.873 2.766 2.778 24,288,938 -0.11(-3.64%)
May 09, 2002 2.946 2.946 2.874 2.883 12,503,395 -0.06(-2.05%)
May 08, 2002 2.954 2.962 2.908 2.944 13,272,659 +0.05(+1.65%)
May 07, 2002 2.867 2.917 2.854 2.896 10,561,194 +0.06(+2.11%)
May 06, 2002 2.893 2.915 2.828 2.836 7,548,878 -0.07(-2.42%)
May 03, 2002 2.920 2.924 2.888 2.906 10,743,990 +0.01(+0.20%)
May 02, 2002 2.849 2.922 2.849 2.901 11,059,121 +0.03(+1.01%)
May 01, 2002 2.778 2.881 2.752 2.872 14,504,624 +0.07(+2.53%)
Apr 30, 2002 2.836 2.841 2.773 2.801 12,555,759 -0.03(-1.06%)
Apr 29, 2002 2.862 2.863 2.830 2.831 11,308,561 -0.04(-1.55%)
Apr 26, 2002 2.918 2.939 2.875 2.875 9,952,828 -0.04(-1.33%)
Apr 25, 2002 2.928 2.932 2.881 2.914 15,359,573 -0.03(-0.91%)
Apr 24, 2002 2.999 3.013 2.933 2.941 13,033,692 -0.07(-2.47%)
Apr 23, 2002 2.980 3.048 2.970 3.016 12,191,120 +0.02(+0.74%)
Apr 22, 2002 2.984 3.004 2.953 2.994 13,835,326 +0.01(+0.32%)
Apr 19, 2002 2.923 2.999 2.894 2.984 25,720,836 +0.07(+2.56%)
Apr 18, 2002 2.978 2.994 2.907 2.909 29,181,572 -0.11(-3.48%)
Apr 17, 2002 3.072 3.080 2.994 3.015 12,662,389 -0.07(-2.28%)
Apr 16, 2002 2.995 3.112 2.995 3.085 13,423,085 +0.09(+2.98%)
Apr 15, 2002 3.046 3.057 2.992 2.996 9,698,629 -0.04(-1.42%)
Apr 12, 2002 3.033 3.061 3.028 3.039 10,045,178 +0.02(+0.54%)
Apr 11, 2002 3.072 3.075 3.017 3.022 15,306,258 -0.05(-1.64%)
Apr 10, 2002 3.072 3.099 3.059 3.073 11,620,836 -0.01(-0.27%)
Apr 09, 2002 3.067 3.104 3.048 3.081 285,617 +0.01(+0.21%)
Apr 08, 2002 3.054 3.098 3.046 3.075 54,933,824 -0.02(-0.54%)
Apr 05, 2002 3.061 3.120 3.061 3.092 10,130,864 +0.04(+1.45%)
Apr 04, 2002 3.046 3.071 3.036 3.048 18,694,638 -0.01(-0.29%)
Apr 03, 2002 3.002 3.098 2.947 3.057 29,849,916 +0.03(+0.94%)
Apr 02, 2002 3.072 3.072 3.020 3.028 21,139,526 -0.06(-1.84%)
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.