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 (%)
Aug 31, 2004 3.934 3.956 3.924 3.955 7,691,687 +0.03(+0.78%)
Aug 30, 2004 3.965 3.978 3.914 3.925 9,896,657 -0.06(-1.61%)
Aug 27, 2004 3.968 3.992 3.944 3.989 5,325,820 -0.00(-0.01%)
Aug 26, 2004 3.955 4.039 3.944 3.989 12,997,514 +0.05(+1.21%)
Aug 25, 2004 3.921 3.946 3.905 3.941 8,003,011 +0.03(+0.78%)
Aug 24, 2004 3.896 3.921 3.896 3.911 6,532,079 +0.03(+0.72%)
Aug 23, 2004 3.900 3.908 3.863 3.883 6,542,552 -0.02(-0.43%)
Aug 20, 2004 3.855 3.912 3.847 3.900 10,268,912 +0.03(+0.83%)
Aug 19, 2004 3.832 3.868 3.815 3.868 7,776,420 +0.04(+0.92%)
Aug 18, 2004 3.758 3.837 3.750 3.833 12,888,027 +0.07(+1.93%)
Aug 17, 2004 3.763 3.799 3.753 3.760 6,445,442 -0.01(-0.28%)
Aug 16, 2004 3.647 3.771 3.645 3.771 9,275,914 +0.11(+3.03%)
Aug 13, 2004 3.655 3.668 3.617 3.660 8,402,876 +0.01(+0.17%)
Aug 12, 2004 3.687 3.702 3.629 3.654 7,081,417 -0.04(-1.07%)
Aug 11, 2004 3.687 3.716 3.674 3.693 6,976,691 -0.03(-0.76%)
Aug 10, 2004 3.708 3.721 3.679 3.721 6,245,509 +0.05(+1.27%)
Aug 09, 2004 3.639 3.695 3.603 3.675 8,608,521 +0.03(+0.95%)
Aug 06, 2004 3.692 3.692 3.627 3.640 13,660,148 -0.09(-2.46%)
Aug 05, 2004 3.842 3.842 3.701 3.732 11,844,570 -0.11(-2.79%)
Aug 04, 2004 3.808 3.866 3.800 3.839 7,993,490 +0.02(+0.55%)
Aug 03, 2004 3.854 3.855 3.811 3.818 8,001,107 -0.05(-1.28%)
Aug 02, 2004 3.819 3.873 3.813 3.867 11,721,755 +0.05(+1.28%)
Jul 30, 2004 3.821 3.821 3.776 3.819 8,569,486 -0.01(-0.26%)
Jul 29, 2004 3.760 3.847 3.739 3.829 16,136,454 +0.11(+2.97%)
Jul 28, 2004 3.703 3.724 3.645 3.718 15,578,547 +0.00(+0.07%)
Jul 27, 2004 3.662 3.729 3.656 3.716 12,729,986 +0.04(+1.13%)
Jul 26, 2004 3.700 3.708 3.639 3.674 15,603,301 -0.02(-0.44%)
Jul 23, 2004 3.731 3.745 3.673 3.690 14,163,787 -0.06(-1.64%)
Jul 22, 2004 3.721 3.765 3.689 3.752 18,659,412 -0.01(-0.32%)
Jul 21, 2004 3.805 3.824 3.763 3.764 10,279,385 -0.05(-1.28%)
Jul 20, 2004 3.794 3.821 3.778 3.813 11,809,344 +0.01(+0.15%)
Jul 19, 2004 3.842 3.853 3.787 3.807 11,429,472 -0.05(-1.37%)
Jul 16, 2004 3.865 3.868 3.841 3.860 12,487,210 +0.02(+0.40%)
Jul 15, 2004 3.815 3.856 3.806 3.845 9,036,947 +0.02(+0.63%)
Jul 14, 2004 3.862 3.881 3.811 3.821 10,140,384 -0.06(-1.56%)
Jul 13, 2004 3.881 3.886 3.868 3.881 6,648,230 -0.01(-0.28%)
Jul 12, 2004 3.900 3.906 3.861 3.892 7,185,192 -0.02(-0.51%)
Jul 09, 2004 3.897 3.926 3.889 3.912 7,857,346 +0.03(+0.85%)
Jul 08, 2004 3.934 3.934 3.863 3.879 11,010,566 -0.07(-1.73%)
Jul 07, 2004 3.939 3.963 3.930 3.947 7,807,838 +0.01(+0.25%)
Jul 06, 2004 3.942 3.985 3.937 3.937 12,938,487 -0.02(-0.45%)
Jul 02, 2004 3.962 3.998 3.945 3.955 7,551,734 +0.00(+0.03%)
Jul 01, 2004 3.980 3.990 3.931 3.954 9,385,401 -0.02(-0.61%)
Jun 30, 2004 3.962 3.980 3.950 3.978 9,212,126 +0.02(+0.49%)
Jun 29, 2004 3.987 4.004 3.941 3.959 9,601,519 -0.03(-0.69%)
Jun 28, 2004 3.965 4.062 3.960 3.986 17,678,790 +0.03(+0.78%)
Jun 25, 2004 3.952 3.981 3.860 3.955 41,856,336 +0.15(+4.02%)
Jun 24, 2004 3.792 3.826 3.786 3.802 12,187,312 +0.01(+0.15%)
Jun 23, 2004 3.770 3.813 3.766 3.797 10,848,716 +0.03(+0.82%)
Jun 22, 2004 3.730 3.767 3.707 3.766 8,691,350 +0.03(+0.72%)
Jun 21, 2004 3.766 3.794 3.730 3.739 10,055,651 -0.02(-0.60%)
Jun 18, 2004 3.758 3.794 3.756 3.761 7,366,083 -0.01(-0.25%)
Jun 17, 2004 3.769 3.803 3.750 3.771 8,908,419 -0.01(-0.17%)
Jun 16, 2004 3.776 3.783 3.748 3.777 4,946,900 +0.01(+0.33%)
Jun 15, 2004 3.754 3.836 3.752 3.764 10,991,525 +0.02(+0.63%)
Jun 14, 2004 3.729 3.741 3.716 3.741 5,942,754 -0.00(-0.03%)
Jun 10, 2004 3.705 3.768 3.701 3.742 10,987,717 +0.04(+1.06%)
Jun 09, 2004 3.701 3.705 3.682 3.703 8,772,275 +0.00(+0.03%)
Jun 08, 2004 3.690 3.727 3.676 3.701 11,557,048 +0.01(+0.24%)
Jun 07, 2004 3.647 3.703 3.646 3.693 11,399,959 +0.05(+1.49%)
Jun 04, 2004 3.697 3.702 3.638 3.638 11,331,410 -0.05(-1.31%)
Jun 03, 2004 3.710 3.710 3.670 3.687 8,980,776 -0.02(-0.62%)
Jun 02, 2004 3.731 3.739 3.689 3.710 9,795,739 -0.02(-0.55%)
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.