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 (%)
Dec 31, 2004 4.771 4.805 4.766 4.766 5,292,161 -0.02(-0.32%)
Dec 30, 2004 4.758 4.811 4.758 4.781 4,150,379 +0.02(+0.45%)
Dec 29, 2004 4.800 4.801 4.708 4.759 13,529,171 -0.05(-1.01%)
Dec 28, 2004 4.795 4.811 4.782 4.808 6,087,603 +0.03(+0.70%)
Dec 27, 2004 4.824 4.824 4.774 4.774 5,423,466 -0.04(-0.85%)
Dec 23, 2004 4.803 4.852 4.802 4.815 5,961,056 +0.03(+0.60%)
Dec 22, 2004 4.771 4.824 4.734 4.786 15,112,442 -0.02(-0.36%)
Dec 21, 2004 4.820 4.850 4.799 4.804 8,418,743 -0.00(-0.10%)
Dec 20, 2004 4.827 4.857 4.795 4.808 13,255,143 -0.01(-0.22%)
Dec 17, 2004 4.674 4.846 4.674 4.819 42,039,480 +0.30(+6.75%)
Dec 16, 2004 4.519 4.553 4.474 4.514 9,708,005 +0.00(+0.06%)
Dec 15, 2004 4.572 4.574 4.490 4.511 15,347,459 -0.04(-0.79%)
Dec 14, 2004 4.556 4.556 4.482 4.547 14,463,529 -0.03(-0.60%)
Dec 13, 2004 4.585 4.598 4.527 4.574 12,399,758 +0.00(+0.06%)
Dec 10, 2004 4.598 4.645 4.572 4.572 7,864,026 -0.03(-0.59%)
Dec 09, 2004 4.564 4.629 4.538 4.599 11,300,792 +0.04(+0.95%)
Dec 08, 2004 4.519 4.574 4.499 4.556 8,084,771 +0.05(+1.03%)
Dec 07, 2004 4.532 4.585 4.510 4.510 8,112,364 -0.04(-0.97%)
Dec 06, 2004 4.544 4.575 4.501 4.554 8,609,991 -0.00(-0.07%)
Dec 03, 2004 4.546 4.579 4.525 4.557 6,191,315 +0.00(+0.02%)
Dec 02, 2004 4.548 4.580 4.516 4.556 7,083,808 +0.01(+0.17%)
Dec 01, 2004 4.456 4.559 4.456 4.548 8,255,087 +0.10(+2.23%)
Nov 30, 2004 4.506 4.533 4.435 4.449 10,295,072 -0.06(-1.26%)
Nov 29, 2004 4.482 4.527 4.480 4.506 8,865,941 +0.03(+0.76%)
Nov 26, 2004 4.488 4.519 4.467 4.471 3,976,257 -0.02(-0.40%)
Nov 24, 2004 4.471 4.492 4.455 4.489 7,135,189 +0.03(+0.70%)
Nov 23, 2004 4.409 4.464 4.382 4.458 8,431,112 +0.06(+1.31%)
Nov 22, 2004 4.367 4.418 4.323 4.400 14,003,010 +0.07(+1.50%)
Nov 19, 2004 4.433 4.447 4.284 4.335 47,784,548 -0.13(-2.94%)
Nov 18, 2004 4.524 4.614 4.467 4.467 28,121,150 -0.05(-1.15%)
Nov 17, 2004 4.497 4.593 4.497 4.519 7,542,424 +0.03(+0.60%)
Nov 16, 2004 4.542 4.546 4.486 4.492 8,148,521 -0.05(-1.10%)
Nov 15, 2004 4.527 4.572 4.520 4.542 5,386,359 +0.00(+0.03%)
Nov 12, 2004 4.472 4.547 4.469 4.540 7,885,911 +0.07(+1.66%)
Nov 11, 2004 4.454 4.482 4.440 4.466 7,448,227 +0.04(+0.82%)
Nov 10, 2004 4.451 4.475 4.430 4.430 7,659,457 -0.03(-0.60%)
Nov 09, 2004 4.440 4.461 4.429 4.457 9,029,596 +0.01(+0.22%)
Nov 08, 2004 4.498 4.524 4.425 4.447 15,786,094 -0.08(-1.74%)
Nov 05, 2004 4.486 4.542 4.472 4.526 13,117,178 +0.04(+0.88%)
Nov 04, 2004 4.365 4.486 4.352 4.486 19,543,510 +0.12(+2.77%)
Nov 03, 2004 4.348 4.377 4.330 4.365 12,348,377 +0.04(+1.01%)
Nov 02, 2004 4.308 4.395 4.308 4.322 15,507,309 +0.03(+0.78%)
Nov 01, 2004 4.260 4.308 4.241 4.288 8,313,128 +0.02(+0.36%)
Oct 29, 2004 4.268 4.306 4.260 4.273 8,169,453 +0.01(+0.25%)
Oct 28, 2004 4.283 4.295 4.249 4.262 7,595,708 -0.02(-0.48%)
Oct 27, 2004 4.232 4.299 4.225 4.283 14,347,448 +0.04(+0.89%)
Oct 26, 2004 4.212 4.282 4.199 4.245 15,383,616 +0.05(+1.08%)
Oct 25, 2004 4.146 4.219 4.132 4.200 10,636,655 +0.04(+1.02%)
Oct 22, 2004 4.235 4.249 4.136 4.157 12,849,810 -0.09(-2.08%)
Oct 21, 2004 4.201 4.267 4.195 4.245 23,388,462 +0.06(+1.43%)
Oct 20, 2004 4.205 4.232 4.169 4.186 7,970,593 -0.03(-0.77%)
Oct 19, 2004 4.199 4.240 4.196 4.218 21,231,444 +0.02(+0.46%)
Oct 18, 2004 4.073 4.199 4.069 4.199 12,435,914 +0.09(+2.30%)
Oct 15, 2004 4.059 4.120 4.047 4.104 8,931,593 +0.04(+0.94%)
Oct 14, 2004 4.070 4.101 4.057 4.066 6,216,054 -0.01(-0.27%)
Oct 13, 2004 4.106 4.112 4.026 4.077 10,660,442 -0.02(-0.58%)
Oct 12, 2004 4.107 4.135 4.073 4.100 10,028,656 -0.05(-1.32%)
Oct 11, 2004 4.156 4.168 4.126 4.155 8,515,794 -0.00(-0.03%)
Oct 08, 2004 4.183 4.186 4.132 4.156 7,881,153 -0.03(-0.65%)
Oct 07, 2004 4.194 4.204 4.179 4.183 7,367,351 -0.02(-0.57%)
Oct 06, 2004 4.198 4.233 4.178 4.208 12,100,991 +0.02(+0.48%)
Oct 05, 2004 4.191 4.214 4.173 4.188 13,933,552 -0.00(-0.11%)
Oct 04, 2004 4.199 4.204 4.183 4.192 11,114,301 -0.01(-0.13%)
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.