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 )

86.52 +5.54 (+6.84%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jul 31, 2003 2.826 2.877 2.805 2.839 13,424,441 +0.03(+0.94%)
Jul 30, 2003 2.845 2.845 2.811 2.812 6,582,806 -0.03(-1.02%)
Jul 29, 2003 2.850 2.860 2.814 2.841 10,743,198 -0.01(-0.37%)
Jul 28, 2003 2.883 2.889 2.836 2.852 10,395,056 -0.04(-1.33%)
Jul 25, 2003 2.878 2.902 2.854 2.890 7,378,430 +0.01(+0.34%)
Jul 24, 2003 2.907 2.948 2.880 2.880 14,612,864 +0.03(+1.02%)
Jul 23, 2003 2.809 2.864 2.793 2.851 13,354,266 +0.03(+1.01%)
Jul 22, 2003 2.803 2.829 2.757 2.823 14,281,127 +0.02(+0.68%)
Jul 21, 2003 2.845 2.846 2.787 2.803 12,483,910 -0.05(-1.73%)
Jul 18, 2003 2.894 2.897 2.836 2.853 11,484,140 -0.01(-0.46%)
Jul 17, 2003 2.907 2.920 2.836 2.866 10,857,119 -0.04(-1.55%)
Jul 16, 2003 2.905 2.920 2.870 2.911 8,842,086 -0.00(-0.06%)
Jul 15, 2003 2.949 2.954 2.899 2.913 8,347,213 -0.03(-1.14%)
Jul 14, 2003 2.956 2.988 2.911 2.946 8,442,907 +0.00(+0.13%)
Jul 11, 2003 2.946 2.959 2.929 2.942 7,061,274 -0.00(-0.06%)
Jul 10, 2003 2.921 2.953 2.876 2.944 21,067,168 +0.04(+1.25%)
Jul 09, 2003 2.936 2.942 2.907 2.908 18,447,898 -0.04(-1.32%)
Jul 08, 2003 2.954 2.967 2.933 2.947 10,767,805 -0.01(-0.32%)
Jul 07, 2003 2.938 2.968 2.938 2.956 12,537,681 +0.02(+0.69%)
Jul 03, 2003 2.952 2.961 2.913 2.936 5,603,086 -0.02(-0.63%)
Jul 02, 2003 2.954 2.963 2.911 2.954 15,464,081 -0.00(-0.06%)
Jul 01, 2003 2.935 2.960 2.894 2.956 13,861,898 +0.02(+0.73%)
Jun 30, 2003 2.913 2.943 2.895 2.935 44,245,064 +0.02(+0.77%)
Jun 27, 2003 2.971 2.985 2.886 2.912 59,090,324 -0.21(-6.76%)
Jun 26, 2003 3.126 3.155 3.119 3.123 17,297,752 +0.00(+0.05%)
Jun 25, 2003 3.121 3.135 3.102 3.122 15,910,651 +0.01(+0.48%)
Jun 24, 2003 3.051 3.117 3.051 3.107 17,686,906 +0.07(+2.28%)
Jun 23, 2003 3.078 3.090 3.025 3.038 12,409,178 -0.04(-1.16%)
Jun 20, 2003 3.094 3.123 3.072 3.073 13,325,102 -0.02(-0.53%)
Jun 19, 2003 3.079 3.121 3.072 3.090 12,189,539 +0.01(+0.34%)
Jun 18, 2003 3.049 3.081 3.037 3.079 10,173,594 +0.03(+0.83%)
Jun 17, 2003 3.020 3.057 3.005 3.054 10,641,125 +0.04(+1.22%)
Jun 16, 2003 2.993 3.031 2.984 3.017 15,541,548 +0.02(+0.82%)
Jun 13, 2003 3.023 3.033 2.989 2.993 14,702,178 -0.04(-1.18%)
Jun 12, 2003 3.048 3.051 3.013 3.028 11,778,512 -0.01(-0.18%)
Jun 11, 2003 3.060 3.064 3.017 3.034 18,637,462 -0.03(-1.09%)
Jun 10, 2003 3.037 3.079 3.031 3.067 8,083,828 +0.03(+1.14%)
Jun 09, 2003 3.042 3.070 3.009 3.033 7,805,861 -0.01(-0.31%)
Jun 06, 2003 3.070 3.071 3.014 3.042 12,720,866 -0.02(-0.52%)
Jun 05, 2003 3.062 3.077 3.039 3.058 11,279,994 -0.01(-0.25%)
Jun 04, 2003 2.993 3.075 2.979 3.066 10,436,068 +0.06(+2.06%)
Jun 03, 2003 3.048 3.050 2.982 3.004 16,319,855 -0.07(-2.18%)
Jun 02, 2003 3.075 3.100 3.063 3.071 19,436,732 -0.00(-0.04%)
May 30, 2003 3.017 3.103 3.017 3.072 15,728,378 +0.07(+2.28%)
May 29, 2003 2.983 3.024 2.981 3.003 15,075,839 +0.01(+0.22%)
May 28, 2003 2.958 3.004 2.938 2.997 11,638,161 +0.04(+1.34%)
May 27, 2003 2.852 2.963 2.845 2.957 14,749,569 +0.11(+3.97%)
May 23, 2003 2.869 2.871 2.834 2.844 9,125,521 -0.02(-0.77%)
May 22, 2003 2.879 2.879 2.840 2.866 17,161,958 +0.02(+0.75%)
May 21, 2003 2.864 2.919 2.825 2.845 14,358,593 -0.04(-1.31%)
May 20, 2003 2.873 2.909 2.854 2.882 10,475,256 +0.01(+0.52%)
May 19, 2003 2.900 2.901 2.847 2.868 13,253,104 -0.03(-1.12%)
May 16, 2003 2.970 2.979 2.889 2.900 17,160,136 -0.06(-1.89%)
May 15, 2003 2.974 2.976 2.935 2.956 9,258,581 -0.00(-0.13%)
May 14, 2003 3.006 3.008 2.954 2.960 7,845,050 -0.04(-1.46%)
May 13, 2003 2.988 3.017 2.954 3.004 15,722,910 +0.02(+0.51%)
May 12, 2003 2.954 2.988 2.915 2.988 15,346,515 +0.02(+0.78%)
May 09, 2003 2.933 2.965 2.932 2.965 9,017,980 +0.04(+1.27%)
May 08, 2003 2.941 2.974 2.897 2.928 11,165,162 -0.04(-1.39%)
May 07, 2003 2.975 3.002 2.958 2.969 10,592,823 -0.01(-0.20%)
May 06, 2003 2.897 2.975 2.890 2.975 11,884,230 +0.08(+2.81%)
May 05, 2003 2.952 2.965 2.880 2.894 9,398,020 -0.05(-1.66%)
May 02, 2003 2.893 2.949 2.875 2.943 9,535,637 +0.05(+1.76%)
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.