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 )

92.15 -0.26 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Sep 30, 2005 4.262 4.292 4.252 4.292 16,792,766 +0.03(+0.72%)
Sep 29, 2005 4.270 4.279 4.236 4.262 18,961,200 -0.01(-0.25%)
Sep 28, 2005 4.272 4.309 4.263 4.272 12,990,630 -0.02(-0.37%)
Sep 27, 2005 4.301 4.311 4.276 4.288 12,179,013 +0.01(+0.31%)
Sep 26, 2005 4.322 4.335 4.264 4.275 20,897,474 +0.00(+0.10%)
Sep 23, 2005 4.271 4.306 4.187 4.271 15,911,690 +0.02(+0.40%)
Sep 22, 2005 4.204 4.274 4.199 4.254 23,103,968 +0.08(+1.95%)
Sep 21, 2005 4.214 4.250 4.172 4.172 24,205,788 -0.03(-0.75%)
Sep 20, 2005 4.412 4.414 4.183 4.204 43,485,736 -0.18(-4.13%)
Sep 19, 2005 4.385 4.480 4.304 4.385 99,587,216 +0.26(+6.36%)
Sep 16, 2005 4.172 4.189 4.119 4.123 65,649,636 -0.03(-0.61%)
Sep 15, 2005 4.138 4.156 4.118 4.148 28,138,278 +0.02(+0.57%)
Sep 14, 2005 4.166 4.177 4.117 4.125 22,241,922 -0.04(-1.00%)
Sep 13, 2005 4.235 4.288 4.162 4.166 25,123,972 -0.04(-0.90%)
Sep 12, 2005 4.149 4.253 4.135 4.204 26,869,948 +0.08(+1.88%)
Sep 09, 2005 4.130 4.178 4.126 4.126 20,083,002 +0.00(+0.01%)
Sep 08, 2005 4.046 4.136 4.034 4.126 32,824,342 +0.08(+1.87%)
Sep 07, 2005 4.117 4.117 4.043 4.050 29,209,650 -0.05(-1.10%)
Sep 06, 2005 4.048 4.100 4.022 4.095 20,886,056 +0.05(+1.18%)
Sep 02, 2005 4.122 4.144 4.044 4.047 14,573,902 -0.06(-1.57%)
Sep 01, 2005 4.147 4.163 4.102 4.112 12,039,145 -0.03(-0.84%)
Aug 31, 2005 4.115 4.150 4.084 4.147 11,697,561 +0.03(+0.78%)
Aug 30, 2005 4.141 4.144 4.065 4.115 25,619,696 -0.06(-1.44%)
Aug 29, 2005 4.162 4.192 4.146 4.175 9,317,896 -0.01(-0.35%)
Aug 26, 2005 4.197 4.208 4.163 4.189 11,912,597 -0.01(-0.19%)
Aug 25, 2005 4.188 4.232 4.181 4.197 11,131,428 +0.01(+0.21%)
Aug 24, 2005 4.159 4.217 4.142 4.188 20,789,004 +0.03(+0.81%)
Aug 23, 2005 4.178 4.194 4.137 4.155 19,378,902 -0.01(-0.26%)
Aug 22, 2005 4.260 4.260 4.136 4.166 23,482,660 -0.06(-1.33%)
Aug 19, 2005 4.267 4.283 4.212 4.222 18,171,468 -0.02(-0.50%)
Aug 18, 2005 4.196 4.276 4.180 4.243 24,085,902 +0.04(+0.98%)
Aug 17, 2005 4.256 4.268 4.181 4.202 27,070,710 -0.04(-1.04%)
Aug 16, 2005 4.318 4.318 4.238 4.246 13,232,307 -0.07(-1.67%)
Aug 15, 2005 4.290 4.346 4.283 4.318 14,988,749 +0.03(+0.72%)
Aug 12, 2005 4.294 4.333 4.255 4.287 13,296,057 -0.02(-0.46%)
Aug 11, 2005 4.362 4.371 4.267 4.307 17,796,582 -0.04(-0.90%)
Aug 10, 2005 4.425 4.426 4.336 4.346 24,652,034 -0.05(-1.19%)
Aug 09, 2005 4.454 4.455 4.397 4.398 8,965,847 -0.03(-0.72%)
Aug 08, 2005 4.468 4.494 4.425 4.430 12,555,801 -0.04(-0.85%)
Aug 05, 2005 4.478 4.478 4.426 4.468 7,814,549 -0.01(-0.20%)
Aug 04, 2005 4.530 4.558 4.472 4.477 12,788,915 -0.09(-1.98%)
Aug 03, 2005 4.523 4.677 4.508 4.568 32,242,034 +0.06(+1.27%)
Aug 02, 2005 4.354 4.510 4.202 4.510 44,189,836 +0.16(+3.58%)
Aug 01, 2005 4.404 4.429 4.343 4.354 17,768,990 -0.05(-1.12%)
Jul 29, 2005 4.431 4.457 4.399 4.404 8,128,539 -0.04(-0.83%)
Jul 28, 2005 4.427 4.445 4.402 4.440 14,866,008 +0.03(+0.60%)
Jul 27, 2005 4.440 4.444 4.384 4.414 31,128,796 -0.02(-0.47%)
Jul 26, 2005 4.477 4.479 4.398 4.435 15,317,012 -0.04(-0.97%)
Jul 25, 2005 4.530 4.540 4.444 4.479 17,669,084 -0.07(-1.62%)
Jul 22, 2005 4.537 4.576 4.515 4.552 15,781,337 -0.01(-0.16%)
Jul 21, 2005 4.635 4.635 4.519 4.560 20,559,696 -0.09(-1.89%)
Jul 20, 2005 4.598 4.651 4.568 4.647 13,904,056 +0.03(+0.64%)
Jul 19, 2005 4.625 4.636 4.598 4.618 9,436,832 -0.00(-0.03%)
Jul 18, 2005 4.624 4.645 4.608 4.620 12,981,115 -0.03(-0.67%)
Jul 15, 2005 4.603 4.651 4.599 4.651 12,725,166 +0.05(+1.04%)
Jul 14, 2005 4.585 4.620 4.572 4.603 16,568,215 +0.03(+0.59%)
Jul 13, 2005 4.588 4.598 4.561 4.576 10,500,593 +0.00(+0.06%)
Jul 12, 2005 4.559 4.577 4.530 4.573 9,786,979 -0.00(-0.07%)
Jul 11, 2005 4.569 4.582 4.546 4.577 11,960,171 +0.04(+0.99%)
Jul 08, 2005 4.482 4.532 4.458 4.532 9,459,668 +0.05(+1.10%)
Jul 07, 2005 4.484 4.498 4.452 4.482 11,780,341 -0.01(-0.33%)
Jul 06, 2005 4.569 4.571 4.484 4.497 11,870,732 -0.06(-1.30%)
Jul 05, 2005 4.519 4.601 4.517 4.557 15,668,110 +0.04(+0.81%)
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.