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 )

95.74 +0.90 (+0.95%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 2.890 2.972 2.890 2.942 16,420,735 +0.07(+2.28%)
May 29, 2003 2.857 2.897 2.856 2.877 15,739,471 +0.01(+0.22%)
May 28, 2003 2.833 2.877 2.814 2.870 12,150,468 +0.04(+1.34%)
May 27, 2003 2.732 2.838 2.725 2.832 15,398,840 +0.11(+3.97%)
May 23, 2003 2.748 2.750 2.714 2.724 9,527,223 -0.02(-0.77%)
May 22, 2003 2.757 2.758 2.720 2.745 17,917,422 +0.02(+0.75%)
May 21, 2003 2.743 2.796 2.706 2.725 14,990,652 -0.04(-1.31%)
May 20, 2003 2.752 2.786 2.734 2.761 10,936,373 +0.01(+0.52%)
May 19, 2003 2.778 2.778 2.727 2.747 13,836,501 -0.03(-1.12%)
May 16, 2003 2.845 2.853 2.767 2.778 17,915,518 -0.05(-1.89%)
May 15, 2003 2.848 2.851 2.811 2.831 9,666,140 -0.00(-0.13%)
May 14, 2003 2.880 2.881 2.830 2.835 8,190,386 -0.04(-1.46%)
May 13, 2003 2.862 2.890 2.830 2.877 16,415,026 +0.01(+0.51%)
May 12, 2003 2.830 2.862 2.792 2.862 16,022,062 +0.02(+0.78%)
May 09, 2003 2.810 2.840 2.809 2.840 9,414,948 +0.04(+1.27%)
May 08, 2003 2.817 2.848 2.775 2.805 11,656,648 -0.04(-1.39%)
May 07, 2003 2.849 2.875 2.833 2.844 11,059,115 -0.01(-0.20%)
May 06, 2003 2.775 2.850 2.768 2.850 12,407,369 +0.08(+2.81%)
May 05, 2003 2.827 2.840 2.759 2.772 9,811,717 -0.05(-1.66%)
May 02, 2003 2.771 2.825 2.754 2.819 9,955,392 +0.05(+1.76%)
May 01, 2003 2.823 2.823 2.760 2.770 14,395,974 -0.04(-1.53%)
Apr 30, 2003 2.852 2.852 2.791 2.813 16,928,828 -0.04(-1.36%)
Apr 29, 2003 2.837 2.925 2.821 2.852 16,204,748 +0.02(+0.56%)
Apr 28, 2003 2.761 2.848 2.761 2.836 13,707,099 +0.09(+3.35%)
Apr 25, 2003 2.785 2.799 2.738 2.744 7,882,105 -0.04(-1.58%)
Apr 24, 2003 2.809 2.816 2.743 2.788 7,838,336 -0.04(-1.28%)
Apr 23, 2003 2.804 2.826 2.765 2.825 7,702,274 +0.03(+1.13%)
Apr 22, 2003 2.725 2.811 2.693 2.793 10,566,245 +0.07(+2.49%)
Apr 21, 2003 2.754 2.754 2.696 2.725 8,499,619 -0.02(-0.84%)
Apr 17, 2003 2.747 2.764 2.717 2.748 11,723,251 -0.00(-0.10%)
Apr 16, 2003 2.847 2.858 2.731 2.751 14,185,696 -0.07(-2.64%)
Apr 15, 2003 2.782 2.859 2.772 2.826 14,868,862 +0.03(+0.98%)
Apr 14, 2003 2.760 2.810 2.735 2.798 8,422,549 +0.03(+1.26%)
Apr 11, 2003 2.785 2.811 2.746 2.764 10,046,734 -0.00(-0.15%)
Apr 10, 2003 2.722 2.771 2.715 2.768 11,240,848 +0.05(+1.72%)
Apr 09, 2003 2.738 2.804 2.706 2.721 20,054,458 -0.00(-0.17%)
Apr 08, 2003 2.709 2.736 2.675 2.726 11,931,627 +0.02(+0.88%)
Apr 07, 2003 2.769 2.771 2.695 2.702 14,845,075 -0.00(-0.16%)
Apr 04, 2003 2.748 2.762 2.697 2.706 9,226,554 -0.04(-1.28%)
Apr 03, 2003 2.769 2.769 2.724 2.741 10,430,183 -0.01(-0.25%)
Apr 02, 2003 2.717 2.763 2.712 2.748 15,597,700 +0.08(+2.95%)
Apr 01, 2003 2.706 2.708 2.641 2.670 18,145,778 -0.03(-1.21%)
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%)
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.