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 )

94.06 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 (%)
Dec 30, 2005 4.581 4.616 4.552 4.558 6,079,851 -0.03(-0.70%)
Dec 29, 2005 4.606 4.628 4.590 4.590 6,345,475 -0.01(-0.23%)
Dec 28, 2005 4.574 4.635 4.574 4.601 11,863,612 +0.03(+0.59%)
Dec 27, 2005 4.593 4.635 4.566 4.574 16,382,085 +0.00(+0.10%)
Dec 23, 2005 4.553 4.594 4.545 4.569 19,227,790 +0.04(+0.88%)
Dec 22, 2005 4.480 4.548 4.477 4.529 18,605,144 +0.03(+0.57%)
Dec 21, 2005 4.458 4.525 4.398 4.503 82,555,920 -0.14(-3.09%)
Dec 20, 2005 4.569 4.661 4.549 4.647 21,586,994 +0.06(+1.40%)
Dec 19, 2005 4.655 4.696 4.579 4.583 16,112,652 -0.07(-1.40%)
Dec 16, 2005 4.727 4.731 4.644 4.648 18,206,230 -0.07(-1.39%)
Dec 15, 2005 4.797 4.801 4.695 4.713 19,964,684 -0.09(-1.85%)
Dec 14, 2005 4.627 4.807 4.625 4.802 54,420,664 +0.18(+4.00%)
Dec 13, 2005 4.591 4.629 4.561 4.617 17,449,344 +0.03(+0.58%)
Dec 12, 2005 4.585 4.603 4.556 4.591 18,605,144 +0.08(+1.76%)
Dec 09, 2005 4.524 4.529 4.478 4.511 14,368,480 +0.00(+0.00%)
Dec 08, 2005 4.531 4.531 4.500 4.511 14,650,289 -0.04(-0.92%)
Dec 07, 2005 4.584 4.597 4.542 4.553 9,352,079 -0.02(-0.49%)
Dec 06, 2005 4.595 4.609 4.572 4.576 13,609,688 -0.01(-0.23%)
Dec 05, 2005 4.569 4.618 4.562 4.586 10,555,482 -0.01(-0.31%)
Dec 02, 2005 4.506 4.633 4.506 4.601 19,409,634 +0.11(+2.37%)
Dec 01, 2005 4.480 4.525 4.467 4.494 11,234,300 +0.01(+0.32%)
Nov 30, 2005 4.543 4.550 4.478 4.480 11,238,109 -0.03(-0.70%)
Nov 29, 2005 4.540 4.548 4.506 4.511 9,351,127 -0.03(-0.64%)
Nov 28, 2005 4.646 4.646 4.540 4.540 13,646,819 -0.09(-2.00%)
Nov 25, 2005 4.615 4.650 4.581 4.633 4,400,418 +0.03(+0.60%)
Nov 23, 2005 4.570 4.622 4.569 4.605 8,454,287 +0.04(+0.78%)
Nov 22, 2005 4.551 4.582 4.540 4.569 14,314,212 +0.03(+0.65%)
Nov 21, 2005 4.555 4.576 4.508 4.540 26,481,530 -0.07(-1.44%)
Nov 18, 2005 4.608 4.608 4.549 4.606 14,092,382 +0.04(+0.94%)
Nov 17, 2005 4.553 4.577 4.535 4.563 7,926,846 +0.05(+1.06%)
Nov 16, 2005 4.506 4.528 4.477 4.515 7,171,863 +0.02(+0.44%)
Nov 15, 2005 4.543 4.559 4.473 4.495 11,271,431 -0.05(-1.06%)
Nov 14, 2005 4.565 4.583 4.541 4.543 5,452,444 -0.02(-0.47%)
Nov 11, 2005 4.595 4.595 4.556 4.565 6,193,146 -0.02(-0.46%)
Nov 10, 2005 4.543 4.595 4.540 4.586 7,958,264 +0.04(+0.82%)
Nov 09, 2005 4.574 4.580 4.538 4.549 8,298,149 -0.01(-0.24%)
Nov 08, 2005 4.608 4.608 4.545 4.560 13,022,268 -0.06(-1.34%)
Nov 07, 2005 4.611 4.633 4.608 4.622 17,555,022 +0.01(+0.23%)
Nov 04, 2005 4.569 4.621 4.567 4.611 18,526,122 +0.04(+0.80%)
Nov 03, 2005 4.171 4.581 4.514 4.574 20,640,646 +0.08(+1.81%)
Nov 02, 2005 4.411 4.509 4.407 4.493 17,415,070 +0.08(+1.83%)
Nov 01, 2005 4.414 4.424 4.382 4.412 10,566,907 -0.00(-0.05%)
Oct 31, 2005 4.359 4.426 4.357 4.414 20,431,194 +0.07(+1.51%)
Oct 28, 2005 4.329 4.376 4.329 4.348 10,576,427 +0.02(+0.49%)
Oct 27, 2005 4.403 4.403 4.327 4.327 14,603,638 -0.08(-1.71%)
Oct 26, 2005 4.375 4.425 4.346 4.403 12,187,312 +0.02(+0.37%)
Oct 25, 2005 4.396 4.425 4.372 4.386 12,655,725 -0.03(-0.69%)
Oct 24, 2005 4.388 4.428 4.348 4.417 15,717,548 +0.03(+0.74%)
Oct 21, 2005 4.370 4.425 4.362 4.384 12,325,360 +0.01(+0.34%)
Oct 20, 2005 4.333 4.398 4.333 4.369 19,044,044 +0.04(+0.91%)
Oct 19, 2005 4.272 4.333 4.240 4.330 15,314,827 +0.05(+1.23%)
Oct 18, 2005 4.315 4.317 4.260 4.278 11,068,642 -0.04(-0.88%)
Oct 17, 2005 4.285 4.323 4.269 4.315 10,167,994 +0.02(+0.58%)
Oct 14, 2005 4.259 4.305 4.228 4.291 12,556,711 +0.05(+1.16%)
Oct 13, 2005 4.299 4.308 4.198 4.241 15,956,515 -0.06(-1.42%)
Oct 12, 2005 4.355 4.364 4.291 4.302 15,228,189 -0.06(-1.28%)
Oct 11, 2005 4.345 4.398 4.323 4.358 14,232,335 +0.02(+0.48%)
Oct 10, 2005 4.347 4.400 4.320 4.337 11,579,898 -0.01(-0.23%)
Oct 07, 2005 4.325 4.374 4.305 4.347 12,774,732 +0.04(+0.82%)
Oct 06, 2005 4.280 4.380 4.277 4.312 16,264,030 +0.03(+0.75%)
Oct 05, 2005 4.340 4.357 4.280 4.280 12,936,582 -0.06(-1.40%)
Oct 04, 2005 4.322 4.410 4.341 4.341 20,103,686 +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.