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 )

92.53 -1.53 (-1.63%)
Streaming Delayed Price Updated: 3:30 PM EDT, Apr 30, 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 (%)
Feb 28, 2005 4.561 4.619 4.558 4.569 14,855,541 -0.02(-0.34%)
Feb 25, 2005 4.540 4.592 4.535 4.585 10,203,729 +0.04(+0.87%)
Feb 24, 2005 4.461 4.556 4.456 4.546 13,341,728 +0.08(+1.88%)
Feb 23, 2005 4.417 4.472 4.414 4.461 11,630,006 +0.05(+1.19%)
Feb 22, 2005 4.480 4.511 4.405 4.409 14,667,147 -0.08(-1.88%)
Feb 18, 2005 4.493 4.508 4.480 4.494 11,058,163 +0.02(+0.36%)
Feb 17, 2005 4.472 4.491 4.441 4.477 10,209,438 -0.01(-0.27%)
Feb 16, 2005 4.482 4.530 4.470 4.489 11,285,568 +0.01(+0.16%)
Feb 15, 2005 4.467 4.506 4.454 4.482 13,101,002 +0.00(+0.09%)
Feb 14, 2005 4.456 4.514 4.435 4.478 13,881,220 +0.03(+0.66%)
Feb 11, 2005 4.412 4.461 4.396 4.448 7,575,726 +0.04(+0.82%)
Feb 10, 2005 4.393 4.418 4.375 4.412 10,428,280 +0.04(+0.84%)
Feb 09, 2005 4.412 4.412 4.354 4.375 12,482,537 -0.04(-0.82%)
Feb 08, 2005 4.443 4.467 4.341 4.412 33,728,256 -0.12(-2.61%)
Feb 07, 2005 4.546 4.564 4.520 4.530 14,820,336 -0.04(-0.97%)
Feb 04, 2005 4.562 4.585 4.553 4.574 7,692,759 +0.02(+0.51%)
Feb 03, 2005 4.556 4.564 4.534 4.551 11,384,523 -0.01(-0.12%)
Feb 02, 2005 4.562 4.572 4.544 4.556 17,554,906 -0.02(-0.43%)
Feb 01, 2005 4.552 4.588 4.535 4.575 9,077,171 +0.02(+0.51%)
Jan 31, 2005 4.546 4.567 4.530 4.552 8,024,828 +0.01(+0.16%)
Jan 28, 2005 4.543 4.557 4.495 4.545 12,122,875 +0.00(+0.05%)
Jan 27, 2005 4.480 4.553 4.479 4.543 10,698,502 +0.07(+1.53%)
Jan 26, 2005 4.527 4.538 4.451 4.475 10,908,780 -0.04(-0.86%)
Jan 25, 2005 4.543 4.547 4.503 4.513 8,495,813 -0.02(-0.49%)
Jan 24, 2005 4.544 4.561 4.520 4.536 8,089,529 +0.00(+0.01%)
Jan 21, 2005 4.561 4.575 4.522 4.535 9,936,362 -0.03(-0.58%)
Jan 20, 2005 4.645 4.645 4.558 4.561 8,562,417 -0.09(-1.98%)
Jan 19, 2005 4.665 4.717 4.651 4.653 10,751,785 -0.01(-0.17%)
Jan 18, 2005 4.666 4.687 4.644 4.661 8,580,495 -0.01(-0.28%)
Jan 14, 2005 4.630 4.674 4.616 4.674 5,338,784 +0.05(+1.06%)
Jan 13, 2005 4.646 4.664 4.605 4.625 7,064,779 -0.03(-0.64%)
Jan 12, 2005 4.631 4.667 4.594 4.655 8,859,280 +0.02(+0.50%)
Jan 11, 2005 4.624 4.648 4.580 4.632 7,351,176 -0.02(-0.47%)
Jan 10, 2005 4.569 4.660 4.561 4.654 11,886,907 +0.05(+0.99%)
Jan 07, 2005 4.641 4.651 4.600 4.609 8,316,934 -0.03(-0.59%)
Jan 06, 2005 4.639 4.656 4.583 4.636 10,603,353 -0.01(-0.12%)
Jan 05, 2005 4.711 4.724 4.638 4.642 10,237,983 -0.06(-1.20%)
Jan 04, 2005 4.765 4.779 4.688 4.698 7,688,002 -0.07(-1.42%)
Jan 03, 2005 4.761 4.800 4.743 4.766 10,584,323 +0.00(+0.00%)
Dec 31, 2004 4.771 4.805 4.766 4.766 5,292,161 -0.02(-0.32%)
Dec 30, 2004 4.758 4.811 4.758 4.781 4,150,379 +0.02(+0.45%)
Dec 29, 2004 4.800 4.801 4.708 4.759 13,529,171 -0.05(-1.01%)
Dec 28, 2004 4.795 4.811 4.782 4.808 6,087,603 +0.03(+0.70%)
Dec 27, 2004 4.824 4.824 4.774 4.774 5,423,466 -0.04(-0.85%)
Dec 23, 2004 4.803 4.852 4.802 4.815 5,961,056 +0.03(+0.60%)
Dec 22, 2004 4.771 4.824 4.734 4.786 15,112,442 -0.02(-0.36%)
Dec 21, 2004 4.820 4.850 4.799 4.804 8,418,743 -0.00(-0.10%)
Dec 20, 2004 4.827 4.857 4.795 4.808 13,255,143 -0.01(-0.22%)
Dec 17, 2004 4.674 4.846 4.674 4.819 42,039,480 +0.30(+6.75%)
Dec 16, 2004 4.519 4.553 4.474 4.514 9,708,005 +0.00(+0.06%)
Dec 15, 2004 4.572 4.574 4.490 4.511 15,347,459 -0.04(-0.79%)
Dec 14, 2004 4.556 4.556 4.482 4.547 14,463,529 -0.03(-0.60%)
Dec 13, 2004 4.585 4.598 4.527 4.574 12,399,758 +0.00(+0.06%)
Dec 10, 2004 4.598 4.645 4.572 4.572 7,864,026 -0.03(-0.59%)
Dec 09, 2004 4.564 4.629 4.538 4.599 11,300,792 +0.04(+0.95%)
Dec 08, 2004 4.519 4.574 4.499 4.556 8,084,771 +0.05(+1.03%)
Dec 07, 2004 4.532 4.585 4.510 4.510 8,112,364 -0.04(-0.97%)
Dec 06, 2004 4.544 4.575 4.501 4.554 8,609,991 -0.00(-0.07%)
Dec 03, 2004 4.546 4.579 4.525 4.557 6,191,315 +0.00(+0.02%)
Dec 02, 2004 4.548 4.580 4.516 4.556 7,083,808 +0.01(+0.17%)
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.