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 )

92.45 -1.61 (-1.71%)
Streaming Delayed Price Updated: 3:51 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 (%)
Apr 29, 2005 4.051 4.067 3.947 4.036 19,462,634 -0.01(-0.16%)
Apr 28, 2005 4.066 4.091 4.035 4.043 14,258,960 -0.06(-1.46%)
Apr 27, 2005 4.078 4.118 4.025 4.103 9,585,264 +0.02(+0.59%)
Apr 26, 2005 4.098 4.143 4.078 4.078 10,093,357 -0.04(-0.92%)
Apr 25, 2005 4.129 4.193 4.105 4.116 10,703,259 +0.03(+0.66%)
Apr 22, 2005 4.131 4.160 4.046 4.089 17,228,546 -0.04(-0.94%)
Apr 21, 2005 4.059 4.139 4.047 4.128 16,337,956 +0.11(+2.77%)
Apr 20, 2005 4.088 4.088 4.002 4.017 18,894,596 -0.05(-1.28%)
Apr 19, 2005 4.020 4.098 4.018 4.069 15,745,180 +0.08(+1.98%)
Apr 18, 2005 3.995 4.008 3.946 3.990 19,754,740 +0.00(+0.09%)
Apr 15, 2005 4.080 4.087 3.978 3.986 16,942,148 -0.11(-2.76%)
Apr 14, 2005 4.200 4.220 4.077 4.099 21,488,346 -0.09(-2.18%)
Apr 13, 2005 4.323 4.325 4.177 4.191 20,115,352 -0.14(-3.17%)
Apr 12, 2005 4.314 4.335 4.259 4.328 11,812,691 +0.01(+0.15%)
Apr 11, 2005 4.334 4.362 4.301 4.322 8,575,738 -0.00(-0.09%)
Apr 08, 2005 4.344 4.372 4.325 4.325 9,253,195 -0.01(-0.30%)
Apr 07, 2005 4.359 4.359 4.293 4.338 10,087,648 -0.01(-0.16%)
Apr 06, 2005 4.386 4.404 4.328 4.345 9,355,956 -0.02(-0.48%)
Apr 05, 2005 4.343 4.374 4.323 4.366 12,643,338 +0.05(+1.21%)
Apr 04, 2005 4.359 4.359 4.294 4.314 12,284,628 -0.05(-1.08%)
Apr 01, 2005 4.408 4.427 4.330 4.362 12,613,842 -0.02(-0.37%)
Mar 31, 2005 4.346 4.404 4.332 4.378 12,807,945 +0.05(+1.17%)
Mar 30, 2005 4.305 4.334 4.299 4.327 11,328,385 +0.04(+0.83%)
Mar 29, 2005 4.376 4.376 4.284 4.292 17,037,298 -0.08(-1.86%)
Mar 28, 2005 4.423 4.435 4.372 4.373 19,128,662 -0.02(-0.48%)
Mar 24, 2005 4.322 4.413 4.315 4.394 21,283,776 +0.11(+2.68%)
Mar 23, 2005 4.309 4.346 4.280 4.280 23,114,434 -0.06(-1.33%)
Mar 22, 2005 4.420 4.445 4.335 4.337 25,496,002 -0.07(-1.62%)
Mar 21, 2005 4.494 4.496 4.398 4.409 22,893,690 -0.08(-1.76%)
Mar 18, 2005 4.604 4.604 4.472 4.488 47,952,960 -0.08(-1.65%)
Mar 17, 2005 4.548 4.595 4.541 4.563 19,986,902 +0.02(+0.45%)
Mar 16, 2005 4.609 4.652 4.528 4.542 19,043,980 -0.04(-0.81%)
Mar 15, 2005 4.514 4.603 4.511 4.580 17,147,670 +0.07(+1.62%)
Mar 14, 2005 4.543 4.574 4.489 4.507 11,998,231 -0.04(-0.97%)
Mar 11, 2005 4.582 4.619 4.532 4.551 11,621,443 -0.00(-0.10%)
Mar 10, 2005 4.567 4.579 4.524 4.556 10,395,929 +0.02(+0.49%)
Mar 09, 2005 4.546 4.552 4.514 4.533 10,035,316 -0.01(-0.27%)
Mar 08, 2005 4.582 4.585 4.541 4.546 10,679,472 -0.04(-0.78%)
Mar 07, 2005 4.603 4.615 4.574 4.581 8,765,083 -0.02(-0.48%)
Mar 04, 2005 4.616 4.629 4.582 4.603 11,012,492 +0.02(+0.40%)
Mar 03, 2005 4.599 4.624 4.578 4.585 9,625,226 -0.00(-0.07%)
Mar 02, 2005 4.601 4.621 4.554 4.588 15,851,747 -0.03(-0.56%)
Mar 01, 2005 4.573 4.638 4.567 4.614 14,564,387 +0.04(+0.98%)
Feb 28, 2005 4.561 4.619 4.558 4.569 14,855,541 -0.02(-0.34%)
Feb 25, 2005 4.540 4.592 4.535 4.585 10,203,729 +0.04(+0.87%)
Feb 24, 2005 4.461 4.556 4.456 4.546 13,341,728 +0.08(+1.88%)
Feb 23, 2005 4.417 4.472 4.414 4.461 11,630,006 +0.05(+1.19%)
Feb 22, 2005 4.480 4.511 4.405 4.409 14,667,147 -0.08(-1.88%)
Feb 18, 2005 4.493 4.508 4.480 4.494 11,058,163 +0.02(+0.36%)
Feb 17, 2005 4.472 4.491 4.441 4.477 10,209,438 -0.01(-0.27%)
Feb 16, 2005 4.482 4.530 4.470 4.489 11,285,568 +0.01(+0.16%)
Feb 15, 2005 4.467 4.506 4.454 4.482 13,101,002 +0.00(+0.09%)
Feb 14, 2005 4.456 4.514 4.435 4.478 13,881,220 +0.03(+0.66%)
Feb 11, 2005 4.412 4.461 4.396 4.448 7,575,726 +0.04(+0.82%)
Feb 10, 2005 4.393 4.418 4.375 4.412 10,428,280 +0.04(+0.84%)
Feb 09, 2005 4.412 4.412 4.354 4.375 12,482,537 -0.04(-0.82%)
Feb 08, 2005 4.443 4.467 4.341 4.412 33,728,256 -0.12(-2.61%)
Feb 07, 2005 4.546 4.564 4.520 4.530 14,820,336 -0.04(-0.97%)
Feb 04, 2005 4.562 4.585 4.553 4.574 7,692,759 +0.02(+0.51%)
Feb 03, 2005 4.556 4.564 4.534 4.551 11,384,523 -0.01(-0.12%)
Feb 02, 2005 4.562 4.572 4.544 4.556 17,554,906 -0.02(-0.43%)
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.