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 )

94.06 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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, 2003 2.735 2.738 2.701 2.702 16,855,564 -0.09(-3.05%)
Mar 28, 2003 2.742 2.804 2.733 2.787 10,881,187 +0.04(+1.59%)
Mar 27, 2003 2.698 2.776 2.698 2.744 11,129,525 +0.01(+0.29%)
Mar 26, 2003 2.779 2.796 2.733 2.736 14,775,617 -0.04(-1.57%)
Mar 25, 2003 2.751 2.786 2.723 2.779 11,925,918 +0.04(+1.50%)
Mar 24, 2003 2.791 2.801 2.714 2.738 19,930,764 -0.06(-2.23%)
Mar 21, 2003 2.785 2.806 2.742 2.801 15,458,783 +0.02(+0.85%)
Mar 20, 2003 2.640 2.785 2.629 2.777 36,635,040 +0.15(+5.53%)
Mar 19, 2003 2.588 2.645 2.583 2.632 22,222,892 +0.06(+2.22%)
Mar 18, 2003 2.675 2.676 2.551 2.574 33,125,012 -0.14(-5.00%)
Mar 17, 2003 2.614 2.719 2.608 2.710 25,041,192 +0.10(+3.66%)
Mar 14, 2003 2.588 2.625 2.585 2.614 22,290,448 +0.04(+1.53%)
Mar 13, 2003 2.570 2.611 2.530 2.575 23,188,650 +0.04(+1.77%)
Mar 12, 2003 2.493 2.533 2.483 2.530 14,113,383 +0.03(+1.26%)
Mar 11, 2003 2.485 2.565 2.485 2.499 16,540,622 +0.01(+0.59%)
Mar 10, 2003 2.567 2.568 2.470 2.484 17,813,710 -0.10(-3.73%)
Mar 07, 2003 2.449 2.585 2.430 2.580 26,190,586 +0.13(+5.34%)
Mar 06, 2003 2.436 2.480 2.423 2.449 12,604,327 +0.00(+0.06%)
Mar 05, 2003 2.399 2.453 2.392 2.448 11,636,666 +0.05(+2.01%)
Mar 04, 2003 2.457 2.465 2.399 2.399 12,133,342 -0.05(-2.19%)
Mar 03, 2003 2.444 2.487 2.436 2.453 14,560,581 +0.02(+0.67%)
Feb 28, 2003 2.429 2.469 2.413 2.437 12,718,505 +0.01(+0.30%)
Feb 27, 2003 2.372 2.429 2.355 2.429 9,466,328 +0.06(+2.57%)
Feb 26, 2003 2.386 2.402 2.344 2.368 10,981,093 -0.02(-0.75%)
Feb 25, 2003 2.357 2.409 2.326 2.386 17,506,380 +0.01(+0.31%)
Feb 24, 2003 2.437 2.437 2.373 2.379 12,607,181 -0.06(-2.35%)
Feb 21, 2003 2.411 2.451 2.407 2.436 11,357,881 +0.04(+1.49%)
Feb 20, 2003 2.397 2.410 2.382 2.400 7,592,853 +0.01(+0.46%)
Feb 19, 2003 2.394 2.401 2.367 2.389 9,100,958 -0.00(-0.20%)
Feb 18, 2003 2.372 2.402 2.365 2.394 11,080,999 +0.02(+0.93%)
Feb 14, 2003 2.312 2.372 2.299 2.372 13,407,381 +0.06(+2.64%)
Feb 13, 2003 2.295 2.315 2.268 2.311 12,306,512 +0.02(+0.71%)
Feb 12, 2003 2.304 2.314 2.287 2.295 8,390,198 -0.01(-0.41%)
Feb 11, 2003 2.311 2.320 2.281 2.304 12,542,480 +0.03(+1.18%)
Feb 10, 2003 2.241 2.290 2.236 2.277 11,367,396 +0.05(+2.22%)
Feb 07, 2003 2.280 2.294 2.227 2.228 10,937,325 -0.04(-1.81%)
Feb 06, 2003 2.275 2.297 2.260 2.269 13,648,106 -0.01(-0.25%)
Feb 05, 2003 2.295 2.303 2.263 2.275 17,110,562 -0.02(-0.89%)
Feb 04, 2003 2.322 2.322 2.242 2.295 19,048,738 -0.03(-1.11%)
Feb 03, 2003 2.346 2.356 2.289 2.321 13,802,247 -0.02(-0.83%)
Jan 31, 2003 2.353 2.378 2.322 2.341 14,044,876 -0.02(-0.87%)
Jan 30, 2003 2.400 2.408 2.317 2.361 17,744,252 -0.04(-1.62%)
Jan 29, 2003 2.345 2.402 2.320 2.400 16,450,231 +0.06(+2.38%)
Jan 28, 2003 2.297 2.351 2.296 2.344 12,421,642 +0.06(+2.41%)
Jan 27, 2003 2.265 2.297 2.234 2.289 11,503,458 +0.01(+0.37%)
Jan 24, 2003 2.333 2.345 2.270 2.281 9,296,964 -0.07(-2.78%)
Jan 23, 2003 2.302 2.354 2.299 2.346 9,276,983 +0.06(+2.81%)
Jan 22, 2003 2.304 2.333 2.276 2.282 10,224,662 -0.02(-0.96%)
Jan 21, 2003 2.367 2.395 2.304 2.304 12,108,603 -0.06(-2.69%)
Jan 17, 2003 2.375 2.388 2.346 2.367 12,863,131 -0.02(-1.03%)
Jan 16, 2003 2.423 2.424 2.375 2.392 9,796,494 -0.02(-0.94%)
Jan 15, 2003 2.454 2.454 2.405 2.415 7,773,635 -0.04(-1.56%)
Jan 14, 2003 2.454 2.472 2.437 2.453 11,593,849 -0.02(-0.89%)
Jan 13, 2003 2.503 2.533 2.463 2.475 10,727,046 -0.02(-0.90%)
Jan 10, 2003 2.457 2.545 2.446 2.498 19,908,880 +0.02(+0.70%)
Jan 09, 2003 2.428 2.506 2.428 2.480 13,719,468 +0.06(+2.56%)
Jan 08, 2003 2.400 2.440 2.386 2.418 9,200,864 +0.02(+0.79%)
Jan 07, 2003 2.391 2.423 2.386 2.399 8,008,652 -0.01(-0.26%)
Jan 06, 2003 2.365 2.417 2.365 2.406 10,147,592 +0.03(+1.40%)
Jan 03, 2003 2.423 2.423 2.364 2.373 10,789,844 -0.05(-2.06%)
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.