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 )

94.63 +0.69 (+0.73%)
Streaming Delayed Price Updated: 11:38 AM 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 (%)
Nov 30, 2004 4.503 4.531 4.432 4.446 10,301,282 -0.06(-1.26%)
Nov 29, 2004 4.480 4.524 4.477 4.503 8,871,289 +0.03(+0.76%)
Nov 26, 2004 4.485 4.517 4.464 4.469 3,978,656 -0.02(-0.40%)
Nov 24, 2004 4.469 4.490 4.452 4.487 7,139,493 +0.03(+0.70%)
Nov 23, 2004 4.406 4.461 4.379 4.456 8,436,198 +0.06(+1.31%)
Nov 22, 2004 4.364 4.415 4.321 4.398 14,011,457 +0.07(+1.50%)
Nov 19, 2004 4.430 4.445 4.282 4.333 47,813,372 -0.13(-2.94%)
Nov 18, 2004 4.521 4.611 4.464 4.464 28,138,114 -0.05(-1.15%)
Nov 17, 2004 4.494 4.590 4.494 4.516 7,546,974 +0.03(+0.60%)
Nov 16, 2004 4.540 4.543 4.483 4.489 8,153,436 -0.05(-1.10%)
Nov 15, 2004 4.524 4.570 4.518 4.539 5,389,608 +0.00(+0.03%)
Nov 12, 2004 4.469 4.544 4.467 4.538 7,890,668 +0.07(+1.66%)
Nov 11, 2004 4.451 4.480 4.438 4.463 7,452,720 +0.04(+0.82%)
Nov 10, 2004 4.448 4.472 4.427 4.427 7,664,077 -0.03(-0.60%)
Nov 09, 2004 4.438 4.459 4.426 4.454 9,035,043 +0.01(+0.22%)
Nov 08, 2004 4.496 4.521 4.422 4.444 15,795,617 -0.08(-1.74%)
Nov 05, 2004 4.483 4.540 4.469 4.523 13,125,090 +0.04(+0.88%)
Nov 04, 2004 4.362 4.483 4.349 4.483 19,555,298 +0.12(+2.77%)
Nov 03, 2004 4.346 4.375 4.327 4.363 12,355,826 +0.04(+1.01%)
Nov 02, 2004 4.305 4.392 4.305 4.319 15,516,663 +0.03(+0.78%)
Nov 01, 2004 4.257 4.305 4.238 4.285 8,318,142 +0.02(+0.36%)
Oct 29, 2004 4.265 4.304 4.258 4.270 8,174,381 +0.01(+0.25%)
Oct 28, 2004 4.280 4.293 4.247 4.260 7,600,290 -0.02(-0.48%)
Oct 27, 2004 4.229 4.296 4.222 4.280 14,356,103 +0.04(+0.89%)
Oct 26, 2004 4.209 4.280 4.196 4.242 15,392,896 +0.05(+1.08%)
Oct 25, 2004 4.144 4.216 4.130 4.197 10,643,071 +0.04(+1.02%)
Oct 22, 2004 4.233 4.246 4.134 4.155 12,857,561 -0.09(-2.08%)
Oct 21, 2004 4.199 4.264 4.192 4.243 23,402,570 +0.06(+1.43%)
Oct 20, 2004 4.202 4.229 4.166 4.183 7,975,401 -0.03(-0.77%)
Oct 19, 2004 4.196 4.238 4.194 4.216 21,244,252 +0.02(+0.46%)
Oct 18, 2004 4.070 4.196 4.067 4.196 12,443,416 +0.09(+2.30%)
Oct 15, 2004 4.057 4.117 4.044 4.102 8,936,981 +0.04(+0.94%)
Oct 14, 2004 4.067 4.099 4.054 4.063 6,219,803 -0.01(-0.27%)
Oct 13, 2004 4.103 4.110 4.024 4.074 10,666,873 -0.02(-0.58%)
Oct 12, 2004 4.104 4.132 4.070 4.098 10,034,706 -0.05(-1.32%)
Oct 11, 2004 4.154 4.165 4.124 4.153 8,520,931 -0.00(-0.03%)
Oct 08, 2004 4.180 4.183 4.129 4.154 7,885,907 -0.03(-0.65%)
Oct 07, 2004 4.192 4.201 4.176 4.181 7,371,795 -0.02(-0.57%)
Oct 06, 2004 4.196 4.231 4.175 4.205 12,108,291 +0.02(+0.48%)
Oct 05, 2004 4.188 4.212 4.171 4.185 13,941,957 -0.00(-0.11%)
Oct 04, 2004 4.196 4.201 4.180 4.190 11,121,005 -0.01(-0.13%)
Oct 01, 2004 4.149 4.196 4.128 4.195 10,638,311 +0.06(+1.37%)
Sep 30, 2004 4.124 4.161 4.109 4.138 16,262,126 +0.01(+0.34%)
Sep 29, 2004 4.175 4.185 4.107 4.124 16,236,420 -0.06(-1.47%)
Sep 28, 2004 4.165 4.192 4.152 4.186 8,106,785 +0.02(+0.50%)
Sep 27, 2004 4.175 4.199 4.131 4.165 11,444,705 -0.02(-0.50%)
Sep 24, 2004 4.154 4.202 4.152 4.186 11,438,041 +0.03(+0.77%)
Sep 23, 2004 4.144 4.170 4.113 4.154 13,435,462 +0.01(+0.16%)
Sep 22, 2004 4.163 4.175 4.137 4.147 15,278,648 -0.02(-0.49%)
Sep 21, 2004 4.096 4.188 4.089 4.167 21,485,124 +0.07(+1.73%)
Sep 20, 2004 4.091 4.120 4.063 4.096 26,985,170 +0.08(+1.88%)
Sep 17, 2004 4.050 4.094 4.011 4.021 20,360,742 -0.02(-0.57%)
Sep 16, 2004 4.006 4.071 4.006 4.044 7,963,976 +0.04(+0.92%)
Sep 15, 2004 3.975 4.023 3.955 4.007 9,905,225 +0.03(+0.82%)
Sep 14, 2004 3.960 3.988 3.937 3.975 8,091,552 +0.01(+0.20%)
Sep 13, 2004 3.973 4.004 3.948 3.967 9,511,073 -0.01(-0.16%)
Sep 10, 2004 3.926 3.980 3.925 3.973 7,113,787 +0.04(+0.96%)
Sep 09, 2004 4.045 4.049 3.914 3.935 20,636,838 -0.13(-3.13%)
Sep 08, 2004 4.055 4.094 4.046 4.062 11,004,854 +0.01(+0.19%)
Sep 07, 2004 4.034 4.062 4.034 4.054 7,387,028 +0.02(+0.51%)
Sep 03, 2004 4.027 4.062 4.024 4.034 6,258,838 +0.01(+0.17%)
Sep 02, 2004 4.004 4.040 3.996 4.027 6,684,408 +0.03(+0.79%)
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.