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 )

92.79 -1.27 (-1.35%)
Streaming Delayed Price Updated: 2:20 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 (%)
Sep 30, 2005 4.259 4.290 4.250 4.290 16,802,896 +0.03(+0.72%)
Sep 29, 2005 4.267 4.276 4.233 4.259 18,972,638 -0.01(-0.25%)
Sep 28, 2005 4.270 4.306 4.260 4.270 12,998,466 -0.02(-0.37%)
Sep 27, 2005 4.299 4.309 4.273 4.285 12,186,360 +0.01(+0.31%)
Sep 26, 2005 4.320 4.333 4.261 4.272 20,910,080 +0.00(+0.10%)
Sep 23, 2005 4.268 4.303 4.184 4.268 15,921,288 +0.02(+0.40%)
Sep 22, 2005 4.201 4.271 4.196 4.251 23,117,906 +0.08(+1.95%)
Sep 21, 2005 4.212 4.247 4.169 4.170 24,220,390 -0.03(-0.75%)
Sep 20, 2005 4.409 4.411 4.181 4.201 43,511,968 -0.18(-4.13%)
Sep 19, 2005 4.383 4.477 4.301 4.383 99,647,288 +0.26(+6.36%)
Sep 16, 2005 4.170 4.187 4.116 4.121 65,689,240 -0.03(-0.61%)
Sep 15, 2005 4.136 4.154 4.115 4.146 28,155,252 +0.02(+0.57%)
Sep 14, 2005 4.164 4.174 4.115 4.122 22,255,340 -0.04(-1.00%)
Sep 13, 2005 4.233 4.285 4.160 4.164 25,139,128 -0.04(-0.90%)
Sep 12, 2005 4.146 4.251 4.132 4.201 26,886,156 +0.08(+1.88%)
Sep 09, 2005 4.128 4.175 4.124 4.124 20,095,116 +0.00(+0.01%)
Sep 08, 2005 4.044 4.133 4.032 4.123 32,844,144 +0.08(+1.87%)
Sep 07, 2005 4.115 4.115 4.041 4.048 29,227,270 -0.05(-1.10%)
Sep 06, 2005 4.045 4.097 4.019 4.093 20,898,654 +0.05(+1.18%)
Sep 02, 2005 4.120 4.141 4.041 4.045 14,582,693 -0.06(-1.57%)
Sep 01, 2005 4.144 4.160 4.100 4.110 12,046,407 -0.03(-0.84%)
Aug 31, 2005 4.112 4.148 4.082 4.144 11,704,618 +0.03(+0.78%)
Aug 30, 2005 4.138 4.141 4.063 4.112 25,635,150 -0.06(-1.44%)
Aug 29, 2005 4.159 4.190 4.144 4.172 9,323,517 -0.01(-0.35%)
Aug 26, 2005 4.195 4.205 4.161 4.187 11,919,783 -0.01(-0.19%)
Aug 25, 2005 4.186 4.230 4.179 4.195 11,138,142 +0.01(+0.21%)
Aug 24, 2005 4.157 4.215 4.139 4.186 20,801,544 +0.03(+0.81%)
Aug 23, 2005 4.175 4.191 4.134 4.152 19,390,592 -0.01(-0.26%)
Aug 22, 2005 4.257 4.257 4.133 4.163 23,496,824 -0.06(-1.33%)
Aug 19, 2005 4.264 4.280 4.209 4.219 18,182,430 -0.02(-0.50%)
Aug 18, 2005 4.194 4.273 4.178 4.240 24,100,430 +0.04(+0.98%)
Aug 17, 2005 4.254 4.265 4.179 4.199 27,087,040 -0.04(-1.04%)
Aug 16, 2005 4.315 4.315 4.235 4.243 13,240,289 -0.07(-1.67%)
Aug 15, 2005 4.288 4.343 4.280 4.315 14,997,791 +0.03(+0.72%)
Aug 12, 2005 4.291 4.331 4.252 4.284 13,304,077 -0.02(-0.46%)
Aug 11, 2005 4.359 4.368 4.264 4.304 17,807,318 -0.04(-0.90%)
Aug 10, 2005 4.422 4.423 4.334 4.343 24,666,906 -0.05(-1.19%)
Aug 09, 2005 4.451 4.452 4.395 4.396 8,971,255 -0.03(-0.72%)
Aug 08, 2005 4.466 4.491 4.422 4.428 12,563,375 -0.04(-0.85%)
Aug 05, 2005 4.475 4.476 4.423 4.466 7,819,263 -0.01(-0.20%)
Aug 04, 2005 4.527 4.555 4.469 4.475 12,796,630 -0.09(-1.98%)
Aug 03, 2005 4.521 4.674 4.505 4.565 32,261,484 +0.06(+1.27%)
Aug 02, 2005 4.352 4.508 4.200 4.508 44,216,492 +0.16(+3.58%)
Aug 01, 2005 4.402 4.427 4.341 4.352 17,779,708 -0.05(-1.12%)
Jul 29, 2005 4.428 4.455 4.397 4.401 8,133,443 -0.04(-0.83%)
Jul 28, 2005 4.425 4.442 4.399 4.438 14,874,975 +0.03(+0.60%)
Jul 27, 2005 4.438 4.441 4.382 4.411 31,147,574 -0.02(-0.47%)
Jul 26, 2005 4.474 4.477 4.396 4.433 15,326,251 -0.04(-0.97%)
Jul 25, 2005 4.527 4.538 4.441 4.476 17,679,742 -0.07(-1.62%)
Jul 22, 2005 4.534 4.573 4.512 4.550 15,790,856 -0.01(-0.16%)
Jul 21, 2005 4.632 4.633 4.517 4.557 20,572,098 -0.09(-1.89%)
Jul 20, 2005 4.595 4.648 4.565 4.645 13,912,443 +0.03(+0.64%)
Jul 19, 2005 4.623 4.634 4.595 4.615 9,442,525 -0.00(-0.03%)
Jul 18, 2005 4.622 4.643 4.605 4.617 12,988,946 -0.03(-0.67%)
Jul 15, 2005 4.601 4.648 4.596 4.648 12,732,842 +0.05(+1.04%)
Jul 14, 2005 4.582 4.617 4.570 4.600 16,578,209 +0.03(+0.59%)
Jul 13, 2005 4.585 4.595 4.559 4.573 10,506,927 +0.00(+0.06%)
Jul 12, 2005 4.556 4.574 4.527 4.571 9,792,882 -0.00(-0.07%)
Jul 11, 2005 4.566 4.579 4.543 4.574 11,967,386 +0.04(+0.99%)
Jul 08, 2005 4.480 4.529 4.455 4.529 9,465,374 +0.05(+1.10%)
Jul 07, 2005 4.481 4.495 4.449 4.480 11,787,447 -0.01(-0.33%)
Jul 06, 2005 4.566 4.568 4.481 4.494 11,877,892 -0.06(-1.30%)
Jul 05, 2005 4.517 4.598 4.514 4.554 15,677,561 +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.