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 (%)
Jun 28, 2002 2.864 2.959 2.819 2.819 43,855,864 +0.12(+4.34%)
Jun 27, 2002 2.641 2.712 2.622 2.702 13,642,398 +0.12(+4.77%)
Jun 26, 2002 2.606 2.621 2.534 2.579 13,293,202 -0.03(-1.05%)
Jun 25, 2002 2.688 2.714 2.602 2.606 15,157,162 -0.06(-2.27%)
Jun 21, 2002 2.706 2.714 2.642 2.667 24,018,346 -0.07(-2.40%)
Jun 20, 2002 2.764 2.790 2.733 2.733 17,707,144 -0.05(-1.89%)
Jun 19, 2002 2.786 2.838 2.770 2.785 14,533,939 +0.00(+0.00%)
Jun 18, 2002 2.738 2.806 2.722 2.785 13,532,977 +0.03(+1.22%)
Jun 17, 2002 2.627 2.761 2.619 2.751 13,243,725 +0.14(+5.25%)
Jun 14, 2002 2.627 2.627 2.599 2.614 25,615,890 -0.03(-1.19%)
Jun 12, 2002 2.645 2.653 2.619 2.646 15,141,938 -0.00(-0.10%)
Jun 11, 2002 2.642 2.677 2.635 2.648 11,375,008 +0.01(+0.24%)
Jun 10, 2002 2.639 2.656 2.627 2.642 6,830,713 +0.01(+0.28%)
Jun 07, 2002 2.630 2.651 2.621 2.635 11,011,540 -0.01(-0.42%)
Jun 06, 2002 2.670 2.698 2.622 2.646 8,162,793 -0.02(-0.89%)
Jun 05, 2002 2.641 2.676 2.616 2.670 27,615,912 -0.16(-5.49%)
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%)
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.