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 )

92.96 -1.10 (-1.17%)
Streaming Delayed Price Updated: 1:34 PM EDT, Apr 30, 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 30, 2003 2.888 2.970 2.888 2.940 16,430,640 +0.07(+2.28%)
May 29, 2003 2.855 2.895 2.854 2.875 15,748,966 +0.01(+0.22%)
May 28, 2003 2.831 2.875 2.812 2.869 12,157,798 +0.04(+1.34%)
May 27, 2003 2.730 2.836 2.723 2.831 15,408,128 +0.11(+3.97%)
May 23, 2003 2.747 2.748 2.713 2.723 9,532,970 -0.02(-0.77%)
May 22, 2003 2.756 2.756 2.718 2.744 17,928,230 +0.02(+0.75%)
May 21, 2003 2.741 2.794 2.705 2.723 14,999,695 -0.04(-1.31%)
May 20, 2003 2.750 2.784 2.732 2.759 10,942,970 +0.01(+0.52%)
May 19, 2003 2.776 2.777 2.726 2.745 13,844,847 -0.03(-1.12%)
May 16, 2003 2.843 2.852 2.766 2.776 17,926,326 -0.05(-1.89%)
May 15, 2003 2.846 2.849 2.810 2.830 9,671,971 -0.00(-0.13%)
May 14, 2003 2.878 2.880 2.828 2.833 8,195,327 -0.04(-1.46%)
May 13, 2003 2.860 2.888 2.828 2.875 16,424,928 +0.01(+0.51%)
May 12, 2003 2.828 2.861 2.790 2.861 16,031,727 +0.02(+0.78%)
May 09, 2003 2.808 2.839 2.807 2.839 9,420,627 +0.04(+1.27%)
May 08, 2003 2.815 2.846 2.773 2.803 11,663,679 -0.04(-1.39%)
May 07, 2003 2.848 2.873 2.831 2.842 11,065,786 -0.01(-0.20%)
May 06, 2003 2.773 2.848 2.767 2.848 12,414,854 +0.08(+2.81%)
May 05, 2003 2.825 2.839 2.757 2.770 9,817,636 -0.05(-1.66%)
May 02, 2003 2.769 2.823 2.752 2.817 9,961,397 +0.05(+1.76%)
May 01, 2003 2.822 2.822 2.759 2.768 14,404,658 -0.04(-1.53%)
Apr 30, 2003 2.851 2.851 2.790 2.811 16,939,040 -0.04(-1.36%)
Apr 29, 2003 2.835 2.923 2.820 2.850 16,214,523 +0.02(+0.56%)
Apr 28, 2003 2.760 2.846 2.760 2.834 13,715,367 +0.09(+3.35%)
Apr 25, 2003 2.783 2.798 2.737 2.742 7,886,859 -0.04(-1.58%)
Apr 24, 2003 2.807 2.814 2.741 2.787 7,843,065 -0.04(-1.28%)
Apr 23, 2003 2.802 2.824 2.763 2.823 7,706,920 +0.03(+1.13%)
Apr 22, 2003 2.724 2.810 2.692 2.791 10,572,619 +0.07(+2.49%)
Apr 21, 2003 2.752 2.752 2.694 2.724 8,504,746 -0.02(-0.84%)
Apr 17, 2003 2.745 2.762 2.716 2.747 11,730,323 -0.00(-0.10%)
Apr 16, 2003 2.845 2.856 2.729 2.749 14,194,253 -0.07(-2.64%)
Apr 15, 2003 2.781 2.857 2.770 2.824 14,877,831 +0.03(+0.98%)
Apr 14, 2003 2.758 2.809 2.734 2.797 8,427,629 +0.03(+1.25%)
Apr 11, 2003 2.783 2.810 2.745 2.762 10,052,795 -0.00(-0.15%)
Apr 10, 2003 2.720 2.770 2.713 2.766 11,247,629 +0.05(+1.72%)
Apr 09, 2003 2.736 2.802 2.705 2.719 20,066,554 -0.00(-0.17%)
Apr 08, 2003 2.707 2.735 2.673 2.724 11,938,824 +0.02(+0.88%)
Apr 07, 2003 2.768 2.770 2.693 2.700 14,854,030 -0.00(-0.16%)
Apr 04, 2003 2.747 2.760 2.695 2.705 9,232,119 -0.04(-1.28%)
Apr 03, 2003 2.767 2.767 2.722 2.740 10,436,475 -0.01(-0.25%)
Apr 02, 2003 2.715 2.761 2.710 2.747 15,607,109 +0.08(+2.95%)
Apr 01, 2003 2.705 2.707 2.640 2.668 18,156,724 -0.03(-1.21%)
Mar 31, 2003 2.734 2.736 2.699 2.700 16,865,732 -0.09(-3.05%)
Mar 28, 2003 2.740 2.802 2.731 2.786 10,887,751 +0.04(+1.59%)
Mar 27, 2003 2.697 2.775 2.697 2.742 11,136,238 +0.01(+0.29%)
Mar 26, 2003 2.778 2.794 2.731 2.734 14,784,530 -0.04(-1.57%)
Mar 25, 2003 2.749 2.784 2.721 2.778 11,933,112 +0.04(+1.50%)
Mar 24, 2003 2.790 2.799 2.713 2.737 19,942,788 -0.06(-2.23%)
Mar 21, 2003 2.783 2.804 2.740 2.799 15,468,108 +0.02(+0.85%)
Mar 20, 2003 2.638 2.783 2.627 2.776 36,657,140 +0.15(+5.53%)
Mar 19, 2003 2.586 2.643 2.581 2.630 22,236,298 +0.06(+2.23%)
Mar 18, 2003 2.673 2.674 2.550 2.573 33,144,994 -0.14(-5.00%)
Mar 17, 2003 2.613 2.718 2.606 2.708 25,056,298 +0.10(+3.66%)
Mar 14, 2003 2.587 2.623 2.584 2.613 22,303,894 +0.04(+1.53%)
Mar 13, 2003 2.568 2.609 2.529 2.573 23,202,638 +0.04(+1.77%)
Mar 12, 2003 2.492 2.531 2.481 2.529 14,121,896 +0.03(+1.26%)
Mar 11, 2003 2.483 2.564 2.483 2.497 16,550,600 +0.01(+0.59%)
Mar 10, 2003 2.565 2.566 2.468 2.483 17,824,456 -0.10(-3.73%)
Mar 07, 2003 2.448 2.584 2.429 2.579 26,206,386 +0.13(+5.34%)
Mar 06, 2003 2.434 2.479 2.422 2.448 12,611,930 +0.00(+0.06%)
Mar 05, 2003 2.398 2.452 2.390 2.446 11,643,686 +0.05(+2.02%)
Mar 04, 2003 2.455 2.463 2.398 2.398 12,140,661 -0.05(-2.19%)
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.