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 )

93.03 -1.03 (-1.10%)
Streaming Delayed Price Updated: 1:48 PM EDT, Apr 30, 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 (%)
Mar 31, 2005 4.343 4.401 4.330 4.375 12,815,671 +0.05(+1.17%)
Mar 30, 2005 4.302 4.332 4.296 4.325 11,335,219 +0.04(+0.83%)
Mar 29, 2005 4.374 4.374 4.281 4.289 17,047,574 -0.08(-1.86%)
Mar 28, 2005 4.420 4.433 4.369 4.371 19,140,202 -0.02(-0.48%)
Mar 24, 2005 4.320 4.410 4.313 4.392 21,296,616 +0.11(+2.68%)
Mar 23, 2005 4.306 4.343 4.277 4.277 23,128,378 -0.06(-1.33%)
Mar 22, 2005 4.417 4.442 4.333 4.335 25,511,382 -0.07(-1.62%)
Mar 21, 2005 4.491 4.493 4.396 4.406 22,907,500 -0.08(-1.76%)
Mar 18, 2005 4.601 4.601 4.470 4.485 47,981,888 -0.08(-1.65%)
Mar 17, 2005 4.545 4.592 4.538 4.560 19,998,958 +0.02(+0.45%)
Mar 16, 2005 4.606 4.649 4.525 4.540 19,055,468 -0.04(-0.81%)
Mar 15, 2005 4.511 4.600 4.509 4.577 17,158,014 +0.07(+1.62%)
Mar 14, 2005 4.540 4.572 4.487 4.504 12,005,468 -0.04(-0.97%)
Mar 11, 2005 4.579 4.616 4.530 4.548 11,628,453 -0.00(-0.10%)
Mar 10, 2005 4.564 4.576 4.521 4.553 10,402,200 +0.02(+0.49%)
Mar 09, 2005 4.543 4.550 4.511 4.531 10,041,370 -0.01(-0.27%)
Mar 08, 2005 4.579 4.583 4.539 4.543 10,685,914 -0.04(-0.78%)
Mar 07, 2005 4.600 4.613 4.571 4.579 8,770,371 -0.02(-0.48%)
Mar 04, 2005 4.614 4.626 4.580 4.601 11,019,135 +0.02(+0.40%)
Mar 03, 2005 4.596 4.622 4.575 4.582 9,631,032 -0.00(-0.07%)
Mar 02, 2005 4.598 4.618 4.552 4.585 15,861,309 -0.03(-0.56%)
Mar 01, 2005 4.571 4.635 4.564 4.611 14,573,172 +0.04(+0.98%)
Feb 28, 2005 4.559 4.616 4.555 4.566 14,864,503 -0.02(-0.34%)
Feb 25, 2005 4.538 4.589 4.532 4.582 10,209,884 +0.04(+0.87%)
Feb 24, 2005 4.459 4.553 4.454 4.543 13,349,776 +0.08(+1.88%)
Feb 23, 2005 4.414 4.469 4.411 4.459 11,637,021 +0.05(+1.19%)
Feb 22, 2005 4.478 4.509 4.402 4.406 14,675,995 -0.08(-1.88%)
Feb 18, 2005 4.490 4.505 4.478 4.491 11,064,834 +0.02(+0.36%)
Feb 17, 2005 4.469 4.488 4.438 4.475 10,215,597 -0.01(-0.27%)
Feb 16, 2005 4.479 4.527 4.468 4.487 11,292,376 +0.01(+0.16%)
Feb 15, 2005 4.464 4.503 4.451 4.479 13,108,905 +0.00(+0.09%)
Feb 14, 2005 4.454 4.511 4.432 4.475 13,889,594 +0.03(+0.66%)
Feb 11, 2005 4.409 4.459 4.393 4.446 7,580,296 +0.04(+0.82%)
Feb 10, 2005 4.390 4.415 4.372 4.409 10,434,570 +0.04(+0.84%)
Feb 09, 2005 4.409 4.409 4.351 4.373 12,490,067 -0.04(-0.82%)
Feb 08, 2005 4.440 4.464 4.338 4.409 33,748,600 -0.12(-2.61%)
Feb 07, 2005 4.543 4.562 4.518 4.527 14,829,276 -0.04(-0.96%)
Feb 04, 2005 4.559 4.582 4.551 4.571 7,697,400 +0.02(+0.51%)
Feb 03, 2005 4.553 4.561 4.532 4.548 11,391,390 -0.01(-0.12%)
Feb 02, 2005 4.560 4.569 4.541 4.553 17,565,494 -0.02(-0.42%)
Feb 01, 2005 4.550 4.585 4.532 4.573 9,082,646 +0.02(+0.51%)
Jan 31, 2005 4.543 4.564 4.527 4.550 8,029,668 +0.01(+0.16%)
Jan 28, 2005 4.540 4.554 4.492 4.542 12,130,188 +0.00(+0.05%)
Jan 27, 2005 4.477 4.550 4.476 4.540 10,704,955 +0.07(+1.53%)
Jan 26, 2005 4.524 4.535 4.448 4.472 10,915,360 -0.04(-0.86%)
Jan 25, 2005 4.540 4.544 4.500 4.511 8,500,938 -0.02(-0.49%)
Jan 24, 2005 4.541 4.559 4.518 4.533 8,094,408 +0.00(+0.01%)
Jan 21, 2005 4.559 4.572 4.519 4.532 9,942,356 -0.03(-0.58%)
Jan 20, 2005 4.643 4.643 4.555 4.559 8,567,582 -0.09(-1.98%)
Jan 19, 2005 4.663 4.714 4.648 4.650 10,758,271 -0.01(-0.17%)
Jan 18, 2005 4.664 4.685 4.642 4.658 8,585,671 -0.01(-0.28%)
Jan 14, 2005 4.627 4.671 4.614 4.671 5,342,005 +0.05(+1.06%)
Jan 13, 2005 4.643 4.661 4.603 4.623 7,069,040 -0.03(-0.64%)
Jan 12, 2005 4.628 4.665 4.591 4.653 8,864,625 +0.02(+0.50%)
Jan 11, 2005 4.622 4.645 4.577 4.629 7,355,610 -0.02(-0.47%)
Jan 10, 2005 4.566 4.657 4.559 4.652 11,894,077 +0.05(+0.99%)
Jan 07, 2005 4.638 4.648 4.597 4.606 8,321,951 -0.03(-0.59%)
Jan 06, 2005 4.636 4.653 4.580 4.633 10,609,749 -0.01(-0.12%)
Jan 05, 2005 4.708 4.721 4.635 4.639 10,244,159 -0.06(-1.20%)
Jan 04, 2005 4.762 4.776 4.685 4.695 7,692,639 -0.07(-1.42%)
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.