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 )

90.34 -1.92 (-2.08%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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, 2006 4.588 4.615 4.552 4.560 22,212,426 -0.03(-0.60%)
Feb 27, 2006 4.583 4.609 4.554 4.588 8,538,630 +0.01(+0.11%)
Feb 24, 2006 4.549 4.598 4.540 4.582 13,100,051 +0.03(+0.73%)
Feb 23, 2006 4.516 4.593 4.506 4.549 12,022,018 +0.03(+0.73%)
Feb 22, 2006 4.480 4.568 4.472 4.516 14,314,146 +0.05(+1.01%)
Feb 21, 2006 4.456 4.482 4.440 4.471 10,399,735 +0.01(+0.21%)
Feb 17, 2006 4.427 4.479 4.419 4.461 9,516,757 +0.01(+0.17%)
Feb 16, 2006 4.464 4.471 4.431 4.454 7,438,713 +0.03(+0.58%)
Feb 15, 2006 4.427 4.467 4.401 4.428 11,243,703 +0.01(+0.32%)
Feb 14, 2006 4.429 4.448 4.394 4.414 13,984,932 -0.01(-0.33%)
Feb 13, 2006 4.422 4.433 4.370 4.429 11,314,113 -0.01(-0.23%)
Feb 10, 2006 4.450 4.450 4.365 4.439 12,296,997 +0.03(+0.69%)
Feb 09, 2006 4.404 4.437 4.393 4.408 10,981,093 -0.03(-0.59%)
Feb 08, 2006 4.399 4.464 4.388 4.435 22,165,804 +0.05(+1.11%)
Feb 07, 2006 4.430 4.451 4.373 4.386 12,332,202 -0.04(-0.82%)
Feb 06, 2006 4.488 4.506 4.416 4.422 22,890,836 +0.02(+0.55%)
Feb 03, 2006 4.356 4.405 4.348 4.398 18,823,236 +0.02(+0.41%)
Feb 02, 2006 4.371 4.409 4.362 4.380 24,339,948 +0.01(+0.26%)
Feb 01, 2006 4.270 4.420 4.268 4.368 42,252,612 +0.11(+2.69%)
Jan 31, 2006 4.299 4.312 4.250 4.254 24,201,030 -0.04(-1.04%)
Jan 30, 2006 4.342 4.351 4.235 4.299 93,934,440 -0.07(-1.62%)
Jan 27, 2006 4.426 4.447 4.366 4.369 20,249,512 -0.04(-0.99%)
Jan 26, 2006 4.474 4.474 4.403 4.413 18,988,794 -0.01(-0.33%)
Jan 25, 2006 4.417 4.443 4.409 4.428 12,213,266 +0.01(+0.29%)
Jan 24, 2006 4.430 4.441 4.368 4.415 19,981,194 +0.03(+0.68%)
Jan 23, 2006 4.393 4.414 4.281 4.385 45,520,964 -0.04(-0.89%)
Jan 20, 2006 4.472 4.500 4.405 4.425 19,186,702 -0.03(-0.59%)
Jan 19, 2006 4.461 4.465 4.414 4.451 10,571,954 +0.00(+0.07%)
Jan 18, 2006 4.469 4.490 4.433 4.448 10,944,936 -0.03(-0.66%)
Jan 17, 2006 4.519 4.519 4.472 4.477 13,172,364 -0.05(-1.16%)
Jan 13, 2006 4.556 4.578 4.490 4.530 11,432,097 -0.01(-0.13%)
Jan 12, 2006 4.633 4.633 4.520 4.536 13,272,270 -0.05(-1.13%)
Jan 11, 2006 4.588 4.628 4.572 4.588 12,336,960 +0.01(+0.14%)
Jan 10, 2006 4.543 4.617 4.539 4.581 14,079,129 +0.01(+0.21%)
Jan 09, 2006 4.509 4.615 4.507 4.572 12,418,787 +0.06(+1.40%)
Jan 06, 2006 4.535 4.552 4.503 4.509 9,007,712 -0.01(-0.31%)
Jan 05, 2006 4.496 4.551 4.496 4.523 11,008,686 +0.03(+0.61%)
Jan 04, 2006 4.501 4.540 4.485 4.496 18,829,896 -0.02(-0.47%)
Jan 03, 2006 4.561 4.593 4.485 4.517 21,965,992 -0.04(-0.97%)
Dec 30, 2005 4.584 4.619 4.554 4.561 6,076,185 -0.03(-0.70%)
Dec 29, 2005 4.609 4.631 4.593 4.593 6,341,650 -0.01(-0.23%)
Dec 28, 2005 4.577 4.637 4.577 4.603 11,856,459 +0.03(+0.59%)
Dec 27, 2005 4.595 4.637 4.569 4.577 16,372,209 +0.00(+0.10%)
Dec 23, 2005 4.556 4.596 4.548 4.572 19,216,198 +0.04(+0.88%)
Dec 22, 2005 4.482 4.551 4.480 4.532 18,593,928 +0.03(+0.57%)
Dec 21, 2005 4.460 4.528 4.401 4.506 82,506,152 -0.14(-3.09%)
Dec 20, 2005 4.571 4.664 4.552 4.650 21,573,980 +0.06(+1.40%)
Dec 19, 2005 4.658 4.698 4.581 4.585 16,102,939 -0.07(-1.40%)
Dec 16, 2005 4.729 4.734 4.647 4.651 18,195,256 -0.07(-1.39%)
Dec 15, 2005 4.800 4.804 4.698 4.716 19,952,648 -0.09(-1.85%)
Dec 14, 2005 4.630 4.810 4.628 4.805 54,387,856 +0.18(+4.00%)
Dec 13, 2005 4.594 4.632 4.564 4.620 17,438,824 +0.03(+0.58%)
Dec 12, 2005 4.588 4.606 4.559 4.593 18,593,928 +0.08(+1.76%)
Dec 09, 2005 4.527 4.531 4.481 4.514 14,359,818 +0.00(+0.00%)
Dec 08, 2005 4.533 4.533 4.503 4.514 14,641,457 -0.04(-0.92%)
Dec 07, 2005 4.587 4.600 4.544 4.556 9,346,441 -0.02(-0.49%)
Dec 06, 2005 4.598 4.612 4.574 4.579 13,601,484 -0.01(-0.23%)
Dec 05, 2005 4.572 4.621 4.564 4.589 10,549,119 -0.01(-0.31%)
Dec 02, 2005 4.509 4.636 4.509 4.603 19,397,932 +0.11(+2.37%)
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.