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 (%)
Mar 31, 2004 4.027 4.101 4.015 4.090 17,283,686 +0.06(+1.37%)
Mar 30, 2004 3.999 4.043 3.989 4.034 7,272,781 +0.01(+0.29%)
Mar 29, 2004 4.018 4.043 4.010 4.023 15,501,430 +0.02(+0.46%)
Mar 26, 2004 4.015 4.043 3.991 4.004 8,580,911 -0.01(-0.30%)
Mar 25, 2004 4.023 4.035 3.992 4.017 11,091,491 -0.01(-0.16%)
Mar 24, 2004 3.991 4.039 3.985 4.023 10,248,919 +0.02(+0.39%)
Mar 23, 2004 4.025 4.025 3.973 4.007 13,439,270 -0.01(-0.37%)
Mar 22, 2004 4.126 4.126 3.990 4.022 12,981,329 -0.02(-0.38%)
Mar 19, 2004 4.025 4.070 3.966 4.037 23,933,820 +0.00(+0.07%)
Mar 18, 2004 4.002 4.037 3.966 4.034 17,644,516 +0.04(+0.88%)
Mar 17, 2004 3.952 4.017 3.939 3.999 13,301,221 +0.05(+1.38%)
Mar 16, 2004 3.931 3.959 3.926 3.945 11,458,986 +0.04(+0.95%)
Mar 15, 2004 3.929 3.936 3.892 3.907 14,797,858 -0.02(-0.53%)
Mar 12, 2004 3.926 3.958 3.894 3.928 13,107,001 +0.01(+0.16%)
Mar 11, 2004 4.002 4.011 3.918 3.922 12,989,898 -0.10(-2.57%)
Mar 10, 2004 4.049 4.092 4.023 4.025 15,801,329 -0.00(-0.01%)
Mar 09, 2004 4.004 4.048 3.976 4.026 42,855,048 +0.11(+2.91%)
Mar 08, 2004 3.923 3.923 3.902 3.912 11,030,560 -0.02(-0.45%)
Mar 05, 2004 3.894 3.936 3.876 3.930 13,887,690 +0.01(+0.15%)
Mar 04, 2004 3.872 3.934 3.868 3.924 9,401,586 +0.05(+1.21%)
Mar 03, 2004 3.874 3.881 3.793 3.877 20,083,692 -0.00(-0.04%)
Mar 02, 2004 3.862 3.879 3.834 3.879 15,662,328 +0.02(+0.45%)
Mar 01, 2004 3.871 3.877 3.837 3.862 14,125,705 +0.01(+0.38%)
Feb 27, 2004 3.881 3.910 3.847 3.847 15,461,444 -0.03(-0.88%)
Feb 26, 2004 3.901 3.901 3.862 3.881 13,033,692 -0.02(-0.63%)
Feb 25, 2004 3.902 3.917 3.892 3.906 18,826,022 +0.01(+0.15%)
Feb 24, 2004 3.808 3.918 3.789 3.900 22,021,132 +0.09(+2.29%)
Feb 23, 2004 3.764 3.824 3.754 3.813 12,410,094 +0.05(+1.31%)
Feb 20, 2004 3.808 3.809 3.729 3.763 8,691,350 -0.04(-1.02%)
Feb 19, 2004 3.815 3.847 3.797 3.802 6,122,693 -0.00(-0.06%)
Feb 18, 2004 3.829 3.830 3.781 3.804 6,049,385 -0.03(-0.77%)
Feb 17, 2004 3.792 3.846 3.792 3.834 7,971,593 +0.04(+0.94%)
Feb 13, 2004 3.787 3.813 3.760 3.798 5,412,457 -0.00(-0.06%)
Feb 12, 2004 3.843 3.854 3.793 3.800 10,713,524 -0.04(-1.15%)
Feb 11, 2004 3.792 3.857 3.792 3.844 10,599,277 +0.05(+1.33%)
Feb 10, 2004 3.771 3.800 3.751 3.794 8,520,931 +0.03(+0.80%)
Feb 09, 2004 3.737 3.781 3.734 3.764 8,400,020 +0.03(+0.86%)
Feb 06, 2004 3.710 3.745 3.706 3.732 7,680,263 +0.02(+0.47%)
Feb 05, 2004 3.712 3.742 3.689 3.715 9,375,880 +0.00(+0.06%)
Feb 04, 2004 3.671 3.753 3.667 3.712 15,045,394 +0.03(+0.91%)
Feb 03, 2004 3.676 3.711 3.668 3.679 7,995,394 -0.01(-0.28%)
Feb 02, 2004 3.655 3.729 3.651 3.689 9,750,992 +0.03(+0.85%)
Jan 30, 2004 3.589 3.665 3.563 3.658 11,050,553 +0.06(+1.65%)
Jan 29, 2004 3.617 3.629 3.579 3.599 9,436,812 -0.01(-0.15%)
Jan 28, 2004 3.666 3.671 3.594 3.604 9,146,434 -0.05(-1.41%)
Jan 27, 2004 3.671 3.676 3.649 3.656 6,386,414 -0.02(-0.41%)
Jan 26, 2004 3.654 3.676 3.636 3.671 8,703,727 +0.02(+0.46%)
Jan 23, 2004 3.663 3.686 3.639 3.654 6,654,895 -0.00(-0.13%)
Jan 22, 2004 3.706 3.709 3.653 3.659 6,694,881 -0.04(-1.14%)
Jan 21, 2004 3.656 3.709 3.634 3.701 12,630,019 +0.03(+0.87%)
Jan 20, 2004 3.653 3.676 3.638 3.669 10,425,050 +0.03(+0.72%)
Jan 16, 2004 3.639 3.673 3.623 3.643 7,696,448 +0.02(+0.45%)
Jan 15, 2004 3.633 3.644 3.584 3.626 12,637,636 -0.01(-0.19%)
Jan 14, 2004 3.624 3.650 3.620 3.633 9,140,722 +0.00(+0.12%)
Jan 13, 2004 3.617 3.650 3.613 3.629 12,126,380 +0.01(+0.36%)
Jan 12, 2004 3.582 3.626 3.576 3.616 13,084,152 +0.05(+1.44%)
Jan 09, 2004 3.591 3.604 3.558 3.564 7,820,215 -0.03(-0.77%)
Jan 08, 2004 3.570 3.619 3.559 3.592 18,187,190 +0.04(+1.00%)
Jan 07, 2004 3.545 3.565 3.482 3.557 15,807,993 +0.01(+0.34%)
Jan 06, 2004 3.542 3.557 3.537 3.544 17,225,610 -0.00(-0.09%)
Jan 05, 2004 3.542 3.576 3.533 3.548 14,159,027 -0.00(-0.09%)
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.