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 )

94.53 -1.21 (-1.26%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 2.806 2.856 2.804 2.825 7,989,623 +0.00(+0.09%)
May 28, 2002 2.827 2.849 2.817 2.822 8,156,133 -0.02(-0.56%)
May 27, 2002 2.877 2.877 2.832 2.838 5,130,409 +0.00(+0.00%)
May 24, 2002 2.877 2.877 2.832 2.838 5,130,409 -0.04(-1.37%)
May 23, 2002 2.785 2.922 2.785 2.877 20,977,398 +0.11(+3.79%)
May 22, 2002 2.812 2.814 2.733 2.772 14,844,124 -0.05(-1.88%)
May 21, 2002 2.872 2.873 2.802 2.825 8,826,930 -0.03(-1.18%)
May 20, 2002 2.927 2.947 2.852 2.859 11,438,757 -0.08(-2.58%)
May 17, 2002 2.940 2.965 2.893 2.934 9,492,970 -0.00(-0.02%)
May 16, 2002 2.875 2.946 2.869 2.935 14,618,622 +0.07(+2.55%)
May 15, 2002 2.890 2.895 2.862 2.862 8,474,880 -0.04(-1.27%)
May 14, 2002 2.863 2.911 2.847 2.899 19,439,798 +0.08(+2.72%)
May 13, 2002 2.797 2.838 2.796 2.822 15,484,473 +0.04(+1.51%)
May 10, 2002 2.874 2.875 2.768 2.780 24,274,296 -0.11(-3.64%)
May 09, 2002 2.948 2.948 2.876 2.885 12,495,858 -0.06(-2.05%)
May 08, 2002 2.956 2.964 2.910 2.945 13,264,658 +0.05(+1.65%)
May 07, 2002 2.869 2.919 2.856 2.898 10,554,827 +0.06(+2.11%)
May 06, 2002 2.895 2.916 2.830 2.838 7,544,327 -0.07(-2.42%)
May 03, 2002 2.922 2.925 2.890 2.908 10,737,513 +0.01(+0.20%)
May 02, 2002 2.850 2.923 2.850 2.902 11,052,454 +0.03(+1.01%)
May 01, 2002 2.780 2.882 2.754 2.873 14,495,880 +0.07(+2.53%)
Apr 30, 2002 2.838 2.843 2.775 2.802 12,548,189 -0.03(-1.06%)
Apr 29, 2002 2.864 2.864 2.831 2.832 11,301,743 -0.04(-1.55%)
Apr 26, 2002 2.920 2.941 2.877 2.877 9,946,828 -0.04(-1.33%)
Apr 25, 2002 2.930 2.934 2.882 2.916 15,350,314 -0.03(-0.91%)
Apr 24, 2002 3.001 3.015 2.935 2.943 13,025,835 -0.07(-2.47%)
Apr 23, 2002 2.982 3.050 2.972 3.017 12,183,770 +0.02(+0.74%)
Apr 22, 2002 2.986 3.006 2.954 2.995 13,826,986 +0.01(+0.32%)
Apr 19, 2002 2.924 3.001 2.895 2.986 25,705,330 +0.07(+2.56%)
Apr 18, 2002 2.980 2.995 2.909 2.911 29,163,978 -0.11(-3.48%)
Apr 17, 2002 3.074 3.082 2.995 3.016 12,654,756 -0.07(-2.28%)
Apr 16, 2002 2.996 3.114 2.996 3.087 13,414,993 +0.09(+2.98%)
Apr 15, 2002 3.048 3.058 2.994 2.997 9,692,782 -0.04(-1.42%)
Apr 12, 2002 3.035 3.063 3.029 3.041 10,039,122 +0.02(+0.54%)
Apr 11, 2002 3.074 3.077 3.018 3.024 15,297,031 -0.05(-1.64%)
Apr 10, 2002 3.074 3.100 3.061 3.075 11,613,831 -0.01(-0.27%)
Apr 09, 2002 3.069 3.106 3.050 3.083 285,445 +0.01(+0.20%)
Apr 08, 2002 3.056 3.100 3.048 3.077 54,900,708 -0.02(-0.54%)
Apr 05, 2002 3.063 3.121 3.063 3.094 10,124,756 +0.04(+1.45%)
Apr 04, 2002 3.048 3.073 3.037 3.049 18,683,368 -0.01(-0.29%)
Apr 03, 2002 3.004 3.100 2.949 3.058 29,831,922 +0.03(+0.94%)
Apr 02, 2002 3.074 3.074 3.022 3.030 21,126,782 -0.06(-1.84%)
Apr 01, 2002 3.132 3.132 3.053 3.087 12,774,643 -0.07(-2.12%)
Mar 29, 2002 3.182 3.213 3.145 3.153 8,451,093 +0.00(+0.00%)
Mar 28, 2002 3.182 3.213 3.145 3.153 8,451,093 -0.05(-1.62%)
Mar 27, 2002 3.176 3.206 3.166 3.206 11,064,824 +0.03(+0.83%)
Mar 26, 2002 3.157 3.197 3.157 3.179 16,758,512 +0.02(+0.72%)
Mar 25, 2002 3.127 3.171 3.116 3.157 16,121,968 +0.03(+0.96%)
Mar 22, 2002 3.127 3.166 3.085 3.127 53,464,916 -0.19(-5.85%)
Mar 21, 2002 3.340 3.363 3.260 3.321 12,814,605 -0.04(-1.23%)
Mar 20, 2002 3.311 3.378 3.303 3.363 11,208,498 +0.03(+0.93%)
Mar 19, 2002 3.337 3.351 3.317 3.332 11,542,469 -0.01(-0.16%)
Mar 18, 2002 3.298 3.356 3.297 3.337 14,136,218 +0.04(+1.20%)
Mar 15, 2002 3.298 3.324 3.278 3.297 17,245,672 -0.00(-0.02%)
Mar 14, 2002 3.206 3.306 3.190 3.298 33,787,248 +0.11(+3.39%)
Mar 13, 2002 3.087 3.192 3.077 3.190 18,828,944 +0.12(+3.78%)
Mar 12, 2002 3.060 3.085 3.038 3.074 8,642,342 +0.00(+0.00%)
Mar 11, 2002 3.016 3.090 2.998 3.074 7,112,353 +0.02(+0.50%)
Mar 08, 2002 3.116 3.127 3.041 3.058 10,480,612 -0.03(-1.02%)
Mar 07, 2002 3.079 3.116 3.069 3.090 11,018,201 +0.01(+0.34%)
Mar 06, 2002 3.048 3.121 3.026 3.079 13,525,365 +0.03(+1.00%)
Mar 05, 2002 3.103 3.103 3.049 3.049 12,112,409 -0.06(-2.06%)
Mar 04, 2002 3.079 3.134 3.072 3.113 380,594 +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.