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 (%)
Nov 30, 2006 5.291 5.424 5.273 5.405 19,210,352 +0.11(+2.15%)
Nov 29, 2006 5.279 5.308 5.267 5.291 8,036,582 +0.05(+0.91%)
Nov 28, 2006 5.200 5.249 5.191 5.243 8,602,320 +0.01(+0.13%)
Nov 27, 2006 5.270 5.291 5.226 5.237 10,028,564 -0.05(-0.88%)
Nov 24, 2006 5.272 5.317 5.248 5.283 6,194,732 -0.02(-0.31%)
Nov 22, 2006 5.263 5.300 5.251 5.300 5,229,866 +0.02(+0.47%)
Nov 21, 2006 5.243 5.292 5.218 5.275 8,952,930 +0.01(+0.25%)
Nov 20, 2006 5.216 5.270 5.198 5.262 11,109,690 +0.04(+0.80%)
Nov 17, 2006 5.190 5.232 5.178 5.220 11,495,087 +0.02(+0.37%)
Nov 16, 2006 5.235 5.238 5.171 5.201 7,677,733 -0.01(-0.27%)
Nov 15, 2006 5.172 5.240 5.172 5.216 15,648,404 +0.04(+0.83%)
Nov 14, 2006 5.153 5.177 5.117 5.172 8,256,286 +0.03(+0.62%)
Nov 13, 2006 5.118 5.189 5.115 5.141 13,729,657 +0.00(+0.05%)
Nov 10, 2006 5.075 5.140 5.064 5.138 9,987,369 +0.07(+1.41%)
Nov 09, 2006 5.099 5.099 5.037 5.066 10,846,045 -0.01(-0.24%)
Nov 08, 2006 5.001 5.100 5.000 5.078 10,240,944 +0.03(+0.55%)
Nov 07, 2006 5.072 5.091 5.046 5.051 16,139,991 -0.02(-0.39%)
Nov 06, 2006 5.055 5.086 5.033 5.070 13,140,119 +0.01(+0.28%)
Nov 03, 2006 5.080 5.120 5.032 5.056 13,495,307 -0.01(-0.25%)
Nov 02, 2006 4.959 5.075 4.947 5.069 19,053,814 +0.08(+1.54%)
Nov 01, 2006 5.030 5.030 4.975 4.992 17,034,370 -0.03(-0.53%)
Oct 31, 2006 5.014 5.030 4.975 5.018 10,580,569 -0.01(-0.14%)
Oct 30, 2006 4.988 5.039 4.972 5.025 11,966,534 +0.01(+0.16%)
Oct 27, 2006 5.078 5.093 5.008 5.017 12,767,538 -0.10(-1.93%)
Oct 26, 2006 5.082 5.138 5.056 5.116 18,395,618 +0.02(+0.34%)
Oct 25, 2006 4.992 5.100 4.992 5.099 25,713,586 +0.12(+2.44%)
Oct 24, 2006 4.891 4.985 4.867 4.977 13,138,288 +0.04(+0.87%)
Oct 23, 2006 4.839 4.936 4.838 4.934 10,914,702 +0.10(+1.96%)
Oct 20, 2006 4.883 4.887 4.815 4.839 10,823,159 -0.04(-0.89%)
Oct 19, 2006 4.839 4.893 4.818 4.883 7,886,451 +0.02(+0.44%)
Oct 18, 2006 4.906 4.910 4.818 4.862 16,730,445 -0.04(-0.82%)
Oct 17, 2006 4.916 4.934 4.876 4.902 13,269,195 -0.04(-0.86%)
Oct 16, 2006 4.894 4.957 4.894 4.945 14,570,940 +0.05(+1.04%)
Oct 13, 2006 4.888 4.917 4.878 4.894 10,199,750 -0.01(-0.23%)
Oct 12, 2006 4.825 4.917 4.815 4.905 18,323,298 +0.07(+1.55%)
Oct 11, 2006 4.834 4.847 4.794 4.830 8,141,857 -0.01(-0.16%)
Oct 10, 2006 4.828 4.880 4.828 4.838 10,557,684 +0.01(+0.14%)
Oct 09, 2006 4.790 4.844 4.780 4.832 8,880,611 +0.02(+0.35%)
Oct 06, 2006 4.847 4.847 4.774 4.815 14,673,468 -0.05(-0.97%)
Oct 05, 2006 4.847 4.886 4.829 4.862 15,596,224 -0.02(-0.32%)
Oct 04, 2006 4.790 4.892 4.790 4.877 21,400,066 +0.08(+1.64%)
Oct 03, 2006 4.764 4.805 4.748 4.799 12,842,603 +0.02(+0.43%)
Oct 02, 2006 4.750 4.805 4.747 4.778 10,935,757 -0.01(-0.16%)
Sep 29, 2006 4.834 4.834 4.782 4.786 13,005,550 -0.04(-0.77%)
Sep 28, 2006 4.812 4.835 4.795 4.823 12,502,978 +0.01(+0.22%)
Sep 27, 2006 4.785 4.856 4.781 4.812 34,772,704 -0.02(-0.32%)
Sep 26, 2006 4.694 4.846 4.680 4.828 38,773,144 +0.10(+2.17%)
Sep 25, 2006 4.722 4.750 4.660 4.725 32,075,842 +0.01(+0.17%)
Sep 22, 2006 4.705 4.744 4.634 4.717 70,448,024 +0.21(+4.73%)
Sep 21, 2006 4.529 4.580 4.477 4.504 32,761,500 -0.01(-0.17%)
Sep 20, 2006 4.506 4.525 4.468 4.512 31,601,648 +0.03(+0.69%)
Sep 19, 2006 4.497 4.497 4.409 4.480 28,345,454 -0.02(-0.35%)
Sep 18, 2006 4.515 4.532 4.479 4.496 22,818,072 -0.04(-0.78%)
Sep 15, 2006 4.522 4.549 4.508 4.532 20,729,970 +0.01(+0.24%)
Sep 14, 2006 4.531 4.532 4.484 4.521 21,891,654 -0.02(-0.40%)
Sep 13, 2006 4.533 4.553 4.522 4.539 34,480,684 -0.02(-0.42%)
Sep 12, 2006 4.502 4.585 4.455 4.558 25,254,954 +0.06(+1.25%)
Sep 11, 2006 4.479 4.513 4.474 4.502 15,316,102 +0.02(+0.45%)
Sep 08, 2006 4.413 4.484 4.409 4.481 18,848,756 +0.08(+1.81%)
Sep 07, 2006 4.423 4.423 4.362 4.402 15,204,419 -0.02(-0.47%)
Sep 06, 2006 4.438 4.467 4.408 4.423 13,515,446 -0.02(-0.54%)
Sep 05, 2006 4.424 4.448 4.388 4.447 16,469,547 +0.01(+0.33%)
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.