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 )

75.88 -0.04 (-0.05%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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, 2004 4.188 4.265 4.176 4.253 16,618,763 +0.06(+1.37%)
Mar 30, 2004 4.159 4.205 4.149 4.196 6,992,989 +0.01(+0.29%)
Mar 29, 2004 4.178 4.205 4.170 4.184 14,905,073 +0.02(+0.46%)
Mar 26, 2004 4.176 4.205 4.151 4.165 8,250,793 -0.01(-0.30%)
Mar 25, 2004 4.184 4.197 4.152 4.177 10,664,789 -0.01(-0.16%)
Mar 24, 2004 4.151 4.200 4.144 4.184 9,854,631 +0.02(+0.39%)
Mar 23, 2004 4.187 4.187 4.132 4.167 12,922,246 -0.02(-0.37%)
Mar 22, 2004 4.291 4.291 4.150 4.183 12,481,923 -0.02(-0.38%)
Mar 19, 2004 4.187 4.233 4.125 4.199 23,013,060 +0.00(+0.07%)
Mar 18, 2004 4.162 4.199 4.124 4.196 16,965,712 +0.04(+0.88%)
Mar 17, 2004 4.110 4.177 4.096 4.159 12,789,508 +0.06(+1.38%)
Mar 16, 2004 4.088 4.118 4.083 4.102 11,018,146 +0.04(+0.95%)
Mar 15, 2004 4.087 4.094 4.048 4.064 14,228,568 -0.02(-0.53%)
Mar 12, 2004 4.083 4.117 4.050 4.085 12,602,760 +0.01(+0.16%)
Mar 11, 2004 4.162 4.172 4.075 4.079 12,490,162 -0.11(-2.57%)
Mar 10, 2004 4.211 4.255 4.184 4.187 15,193,434 -0.00(-0.01%)
Mar 09, 2004 4.164 4.209 4.135 4.187 41,206,364 +0.12(+2.91%)
Mar 08, 2004 4.080 4.080 4.058 4.069 10,606,202 -0.02(-0.45%)
Mar 05, 2004 4.050 4.094 4.031 4.087 13,353,415 +0.01(+0.15%)
Mar 04, 2004 4.027 4.091 4.023 4.081 9,039,896 +0.05(+1.21%)
Mar 03, 2004 4.029 4.036 3.945 4.033 19,311,050 -0.00(-0.04%)
Mar 02, 2004 4.016 4.034 3.987 4.034 15,059,781 +0.02(+0.45%)
Mar 01, 2004 4.025 4.032 3.991 4.016 13,582,273 +0.02(+0.38%)
Feb 27, 2004 4.036 4.066 4.001 4.001 14,866,625 -0.04(-0.88%)
Feb 26, 2004 4.057 4.057 4.016 4.036 12,532,272 -0.03(-0.63%)
Feb 25, 2004 4.058 4.073 4.048 4.062 18,101,764 +0.01(+0.15%)
Feb 24, 2004 3.960 4.075 3.940 4.056 21,173,956 +0.09(+2.29%)
Feb 23, 2004 3.915 3.977 3.905 3.965 11,932,663 +0.05(+1.31%)
Feb 20, 2004 3.960 3.961 3.878 3.914 8,356,984 -0.04(-1.02%)
Feb 19, 2004 3.968 4.001 3.948 3.954 5,887,147 -0.00(-0.06%)
Feb 18, 2004 3.982 3.983 3.933 3.957 5,816,658 -0.03(-0.77%)
Feb 17, 2004 3.943 4.000 3.943 3.987 7,664,917 +0.04(+0.94%)
Feb 13, 2004 3.939 3.965 3.911 3.950 5,204,234 -0.00(-0.06%)
Feb 12, 2004 3.996 4.008 3.945 3.952 10,301,363 -0.05(-1.15%)
Feb 11, 2004 3.943 4.011 3.943 3.998 10,191,511 +0.05(+1.33%)
Feb 10, 2004 3.922 3.952 3.901 3.946 8,193,121 +0.03(+0.80%)
Feb 09, 2004 3.886 3.933 3.883 3.915 8,076,861 +0.03(+0.86%)
Feb 06, 2004 3.859 3.894 3.854 3.881 7,384,794 +0.02(+0.47%)
Feb 05, 2004 3.860 3.892 3.836 3.863 9,015,180 +0.00(+0.06%)
Feb 04, 2004 3.818 3.903 3.813 3.861 14,466,581 +0.03(+0.91%)
Feb 03, 2004 3.823 3.860 3.815 3.826 7,687,802 -0.01(-0.28%)
Feb 02, 2004 3.801 3.878 3.797 3.837 9,375,860 +0.03(+0.85%)
Jan 30, 2004 3.732 3.811 3.706 3.805 10,625,426 +0.06(+1.65%)
Jan 29, 2004 3.762 3.774 3.722 3.743 9,073,768 -0.01(-0.15%)
Jan 28, 2004 3.812 3.818 3.738 3.748 8,794,561 -0.05(-1.41%)
Jan 27, 2004 3.818 3.823 3.795 3.802 6,140,721 -0.02(-0.41%)
Jan 26, 2004 3.800 3.823 3.782 3.818 8,368,884 +0.02(+0.46%)
Jan 23, 2004 3.810 3.833 3.785 3.800 6,398,873 -0.00(-0.13%)
Jan 22, 2004 3.854 3.857 3.799 3.805 6,437,321 -0.04(-1.14%)
Jan 21, 2004 3.802 3.857 3.780 3.849 12,144,128 +0.03(+0.87%)
Jan 20, 2004 3.799 3.823 3.783 3.816 10,023,986 +0.03(+0.72%)
Jan 16, 2004 3.785 3.820 3.768 3.788 7,400,357 +0.02(+0.45%)
Jan 15, 2004 3.778 3.790 3.728 3.771 12,151,452 -0.01(-0.19%)
Jan 14, 2004 3.769 3.796 3.764 3.779 8,789,068 +0.00(+0.12%)
Jan 13, 2004 3.762 3.796 3.758 3.774 11,659,864 +0.01(+0.36%)
Jan 12, 2004 3.725 3.771 3.720 3.761 12,580,790 +0.05(+1.44%)
Jan 09, 2004 3.734 3.748 3.700 3.707 7,519,363 -0.03(-0.77%)
Jan 08, 2004 3.712 3.764 3.702 3.736 17,487,508 +0.04(+1.00%)
Jan 07, 2004 3.687 3.708 3.622 3.699 15,199,842 +0.01(+0.34%)
Jan 06, 2004 3.684 3.699 3.679 3.686 16,562,921 -0.00(-0.09%)
Jan 05, 2004 3.684 3.720 3.675 3.690 13,614,313 -0.00(-0.09%)
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.