Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nike Inc (NY: NKE )

94.64 +0.62 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Feb 28, 2007 5.505 5.523 5.428 5.490 21,256,184 +0.03(+0.48%)
Feb 27, 2007 5.646 5.667 5.426 5.464 21,913,660 -0.20(-3.58%)
Feb 26, 2007 5.723 5.723 5.633 5.666 15,756,665 -0.01(-0.19%)
Feb 23, 2007 5.687 5.687 5.632 5.677 8,601,428 -0.01(-0.18%)
Feb 22, 2007 5.618 5.691 5.604 5.687 13,619,562 +0.06(+1.05%)
Feb 21, 2007 5.612 5.642 5.597 5.629 13,160,946 +0.02(+0.39%)
Feb 20, 2007 5.586 5.628 5.551 5.606 16,733,774 +0.02(+0.37%)
Feb 16, 2007 5.597 5.650 5.553 5.586 18,046,824 +0.04(+0.75%)
Feb 15, 2007 5.530 5.554 5.507 5.544 13,489,208 +0.01(+0.12%)
Feb 14, 2007 5.528 5.559 5.515 5.538 15,886,980 +0.01(+0.17%)
Feb 13, 2007 5.435 5.548 5.435 5.528 21,651,478 +0.04(+0.80%)
Feb 12, 2007 5.445 5.487 5.425 5.485 23,822,188 +0.04(+0.74%)
Feb 09, 2007 5.416 5.472 5.416 5.444 19,717,632 +0.01(+0.20%)
Feb 08, 2007 5.397 5.449 5.373 5.433 18,439,786 +0.03(+0.48%)
Feb 07, 2007 5.353 5.413 5.330 5.407 23,896,556 +0.09(+1.71%)
Feb 06, 2007 5.224 5.322 5.224 5.316 13,667,136 +0.09(+1.76%)
Feb 05, 2007 5.234 5.272 5.173 5.224 14,018,234 -0.04(-0.78%)
Feb 02, 2007 5.307 5.330 5.245 5.265 13,016,320 -0.03(-0.48%)
Feb 01, 2007 5.182 5.309 5.173 5.291 29,416,122 +0.10(+1.89%)
Jan 31, 2007 5.137 5.216 5.124 5.192 20,475,966 +0.06(+1.08%)
Jan 30, 2007 5.071 5.139 5.071 5.137 23,493,126 +0.08(+1.48%)
Jan 29, 2007 5.011 5.077 5.011 5.062 19,396,030 +0.06(+1.18%)
Jan 26, 2007 5.045 5.079 4.988 5.003 13,061,040 -0.03(-0.67%)
Jan 25, 2007 5.092 5.133 5.036 5.036 12,061,980 -0.05(-1.03%)
Jan 24, 2007 5.087 5.112 5.076 5.089 10,551,021 +0.00(+0.08%)
Jan 23, 2007 5.134 5.166 5.056 5.085 16,168,591 -0.05(-0.96%)
Jan 22, 2007 5.263 5.263 5.121 5.134 23,209,584 -0.12(-2.24%)
Jan 19, 2007 5.255 5.265 5.228 5.252 13,229,453 +0.01(+0.27%)
Jan 18, 2007 5.245 5.268 5.202 5.238 19,447,410 -0.01(-0.15%)
Jan 17, 2007 5.244 5.250 5.205 5.245 12,800,333 -0.01(-0.15%)
Jan 16, 2007 5.229 5.254 5.213 5.253 11,019,152 +0.01(+0.21%)
Jan 12, 2007 5.231 5.256 5.219 5.242 11,049,600 -0.01(-0.22%)
Jan 11, 2007 5.250 5.273 5.225 5.254 17,026,832 +0.01(+0.22%)
Jan 10, 2007 5.215 5.247 5.197 5.242 15,476,861 +0.00(+0.00%)
Jan 09, 2007 5.178 5.252 5.169 5.242 18,039,212 +0.06(+1.25%)
Jan 08, 2007 5.176 5.202 5.130 5.178 12,023,921 -0.02(-0.30%)
Jan 05, 2007 5.155 5.224 5.134 5.193 17,836,546 +0.01(+0.16%)
Jan 04, 2007 5.133 5.201 5.090 5.185 17,939,306 +0.05(+1.02%)
Jan 03, 2007 5.150 5.240 5.087 5.133 20,574,920 -0.07(-1.37%)
Dec 29, 2006 5.212 5.250 5.192 5.204 7,927,776 -0.01(-0.17%)
Dec 28, 2006 5.234 5.247 5.212 5.213 7,226,531 -0.02(-0.32%)
Dec 27, 2006 5.268 5.268 5.219 5.230 7,912,552 -0.03(-0.58%)
Dec 26, 2006 5.252 5.280 5.227 5.260 7,674,681 +0.01(+0.16%)
Dec 22, 2006 5.241 5.264 5.204 5.252 11,836,478 -0.02(-0.35%)
Dec 21, 2006 5.213 5.318 5.190 5.270 41,211,688 +0.03(+0.51%)
Dec 20, 2006 5.097 5.259 5.081 5.243 33,909,988 +0.19(+3.73%)
Dec 19, 2006 5.054 5.063 4.981 5.055 15,808,930 +0.00(+0.01%)
Dec 18, 2006 5.091 5.113 5.049 5.054 10,318,859 +0.01(+0.14%)
Dec 15, 2006 5.105 5.109 5.045 5.047 13,036,301 -0.05(-0.98%)
Dec 14, 2006 5.047 5.110 5.041 5.097 13,924,037 +0.06(+1.20%)
Dec 13, 2006 5.062 5.074 5.000 5.037 17,742,348 -0.04(-0.75%)
Dec 12, 2006 5.111 5.116 5.064 5.075 16,641,479 -0.05(-0.90%)
Dec 11, 2006 5.094 5.148 5.067 5.121 17,669,084 +0.02(+0.42%)
Dec 08, 2006 5.121 5.160 5.082 5.099 9,924,944 -0.05(-0.92%)
Dec 07, 2006 5.150 5.181 5.136 5.147 8,889,728 -0.01(-0.26%)
Dec 06, 2006 5.190 5.190 5.142 5.160 17,284,684 -0.02(-0.31%)
Dec 05, 2006 5.143 5.202 5.132 5.177 16,935,488 +0.02(+0.38%)
Dec 04, 2006 5.097 5.167 5.063 5.157 15,518,727 +0.03(+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 DalyCity.com & California Media Partners, LLC. All rights reserved.