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 (%)
Jul 31, 2003 2.707 2.756 2.687 2.719 14,015,380 +0.03(+0.94%)
Jul 30, 2003 2.725 2.725 2.693 2.694 6,872,579 -0.03(-1.02%)
Jul 29, 2003 2.730 2.739 2.696 2.722 11,216,110 -0.01(-0.37%)
Jul 28, 2003 2.761 2.767 2.717 2.732 10,852,642 -0.04(-1.33%)
Jul 25, 2003 2.757 2.780 2.734 2.768 7,703,225 +0.01(+0.34%)
Jul 24, 2003 2.784 2.824 2.759 2.759 15,256,117 +0.03(+1.02%)
Jul 23, 2003 2.691 2.743 2.675 2.731 13,942,115 +0.03(+1.01%)
Jul 22, 2003 2.685 2.709 2.641 2.704 14,909,776 +0.02(+0.68%)
Jul 21, 2003 2.725 2.726 2.670 2.685 13,033,447 -0.05(-1.73%)
Jul 18, 2003 2.772 2.775 2.717 2.733 11,989,667 -0.01(-0.46%)
Jul 17, 2003 2.785 2.797 2.717 2.745 11,335,045 -0.04(-1.55%)
Jul 16, 2003 2.782 2.797 2.749 2.788 9,231,311 -0.00(-0.06%)
Jul 15, 2003 2.825 2.830 2.777 2.790 8,714,655 -0.03(-1.14%)
Jul 14, 2003 2.831 2.862 2.788 2.822 8,814,561 +0.00(+0.13%)
Jul 11, 2003 2.822 2.835 2.805 2.818 7,372,109 -0.00(-0.06%)
Jul 10, 2003 2.798 2.828 2.755 2.820 21,994,536 +0.03(+1.25%)
Jul 09, 2003 2.812 2.818 2.785 2.785 19,259,968 -0.04(-1.32%)
Jul 08, 2003 2.829 2.842 2.810 2.822 11,241,800 -0.01(-0.32%)
Jul 07, 2003 2.815 2.843 2.815 2.831 13,089,585 +0.02(+0.69%)
Jul 03, 2003 2.827 2.836 2.790 2.812 5,849,732 -0.02(-0.63%)
Jul 02, 2003 2.830 2.838 2.788 2.830 16,144,804 -0.00(-0.06%)
Jul 01, 2003 2.811 2.836 2.772 2.831 14,472,093 +0.02(+0.73%)
Jun 30, 2003 2.790 2.819 2.773 2.811 46,192,712 +0.02(+0.77%)
Jun 27, 2003 2.846 2.859 2.764 2.789 61,691,460 -0.20(-6.76%)
Jun 26, 2003 2.994 3.022 2.987 2.992 18,059,192 +0.00(+0.05%)
Jun 25, 2003 2.989 3.003 2.972 2.990 16,611,032 +0.01(+0.48%)
Jun 24, 2003 2.923 2.986 2.923 2.976 18,465,476 +0.07(+2.28%)
Jun 23, 2003 2.948 2.960 2.897 2.910 12,955,425 -0.03(-1.16%)
Jun 20, 2003 2.964 2.991 2.942 2.944 13,911,668 -0.02(-0.53%)
Jun 19, 2003 2.950 2.989 2.943 2.960 12,726,117 +0.01(+0.34%)
Jun 18, 2003 2.921 2.951 2.909 2.950 10,621,431 +0.02(+0.83%)
Jun 17, 2003 2.893 2.929 2.879 2.925 11,109,543 +0.04(+1.22%)
Jun 16, 2003 2.867 2.903 2.858 2.890 16,225,680 +0.02(+0.83%)
Jun 13, 2003 2.895 2.905 2.863 2.867 15,349,362 -0.03(-1.18%)
Jun 12, 2003 2.919 2.922 2.885 2.901 12,296,997 -0.01(-0.18%)
Jun 11, 2003 2.931 2.935 2.890 2.906 19,457,876 -0.03(-1.09%)
Jun 10, 2003 2.909 2.950 2.903 2.938 8,439,675 +0.03(+1.14%)
Jun 09, 2003 2.914 2.941 2.882 2.905 8,149,472 -0.01(-0.31%)
Jun 06, 2003 2.940 2.942 2.887 2.914 13,280,833 -0.02(-0.52%)
Jun 05, 2003 2.933 2.947 2.911 2.929 11,776,535 -0.01(-0.25%)
Jun 04, 2003 2.867 2.945 2.853 2.936 10,895,459 +0.06(+2.06%)
Jun 03, 2003 2.919 2.922 2.856 2.877 17,038,248 -0.06(-2.18%)
Jun 02, 2003 2.945 2.969 2.934 2.941 20,292,328 -0.00(-0.04%)
May 30, 2003 2.890 2.972 2.890 2.942 16,420,735 +0.07(+2.28%)
May 29, 2003 2.857 2.897 2.856 2.877 15,739,471 +0.01(+0.22%)
May 28, 2003 2.833 2.877 2.814 2.870 12,150,468 +0.04(+1.34%)
May 27, 2003 2.732 2.838 2.725 2.832 15,398,840 +0.11(+3.97%)
May 23, 2003 2.748 2.750 2.714 2.724 9,527,223 -0.02(-0.77%)
May 22, 2003 2.757 2.758 2.720 2.745 17,917,422 +0.02(+0.75%)
May 21, 2003 2.743 2.796 2.706 2.725 14,990,652 -0.04(-1.31%)
May 20, 2003 2.752 2.786 2.734 2.761 10,936,373 +0.01(+0.52%)
May 19, 2003 2.778 2.778 2.727 2.747 13,836,501 -0.03(-1.12%)
May 16, 2003 2.845 2.853 2.767 2.778 17,915,518 -0.05(-1.89%)
May 15, 2003 2.848 2.851 2.811 2.831 9,666,140 -0.00(-0.13%)
May 14, 2003 2.880 2.881 2.830 2.835 8,190,386 -0.04(-1.46%)
May 13, 2003 2.862 2.890 2.830 2.877 16,415,026 +0.01(+0.51%)
May 12, 2003 2.830 2.862 2.792 2.862 16,022,062 +0.02(+0.78%)
May 09, 2003 2.810 2.840 2.809 2.840 9,414,948 +0.04(+1.27%)
May 08, 2003 2.817 2.848 2.775 2.805 11,656,648 -0.04(-1.39%)
May 07, 2003 2.849 2.875 2.833 2.844 11,059,115 -0.01(-0.20%)
May 06, 2003 2.775 2.850 2.768 2.850 12,407,369 +0.08(+2.81%)
May 05, 2003 2.827 2.840 2.759 2.772 9,811,717 -0.05(-1.66%)
May 02, 2003 2.771 2.825 2.754 2.819 9,955,392 +0.05(+1.76%)
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.