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 )

92.26 -1.80 (-1.91%)
Official Closing Price Updated: 4:10 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, 2006 4.585 4.613 4.549 4.557 22,225,826 -0.03(-0.60%)
Feb 27, 2006 4.580 4.606 4.552 4.585 8,543,781 +0.01(+0.11%)
Feb 24, 2006 4.546 4.595 4.538 4.580 13,107,953 +0.03(+0.73%)
Feb 23, 2006 4.513 4.591 4.503 4.546 12,029,270 +0.03(+0.73%)
Feb 22, 2006 4.477 4.565 4.470 4.513 14,322,781 +0.05(+1.01%)
Feb 21, 2006 4.454 4.479 4.438 4.468 10,406,009 +0.01(+0.21%)
Feb 17, 2006 4.425 4.476 4.417 4.459 9,522,498 +0.01(+0.17%)
Feb 16, 2006 4.461 4.468 4.429 4.451 7,443,200 +0.03(+0.58%)
Feb 15, 2006 4.425 4.464 4.398 4.426 11,250,485 +0.01(+0.32%)
Feb 14, 2006 4.426 4.445 4.391 4.411 13,993,368 -0.01(-0.33%)
Feb 13, 2006 4.419 4.430 4.367 4.426 11,320,938 -0.01(-0.22%)
Feb 10, 2006 4.448 4.448 4.362 4.436 12,304,415 +0.03(+0.69%)
Feb 09, 2006 4.401 4.435 4.390 4.406 10,987,717 -0.03(-0.59%)
Feb 08, 2006 4.396 4.461 4.385 4.432 22,179,174 +0.05(+1.11%)
Feb 07, 2006 4.427 4.448 4.370 4.383 12,339,641 -0.04(-0.82%)
Feb 06, 2006 4.485 4.503 4.414 4.419 22,904,644 +0.02(+0.55%)
Feb 03, 2006 4.354 4.402 4.345 4.395 18,834,590 +0.02(+0.41%)
Feb 02, 2006 4.368 4.407 4.359 4.377 24,354,630 +0.01(+0.26%)
Feb 01, 2006 4.267 4.418 4.265 4.366 42,278,100 +0.11(+2.69%)
Jan 31, 2006 4.296 4.309 4.248 4.251 24,215,630 -0.04(-1.04%)
Jan 30, 2006 4.339 4.348 4.233 4.296 93,991,104 -0.07(-1.62%)
Jan 27, 2006 4.424 4.445 4.363 4.367 20,261,728 -0.04(-0.99%)
Jan 26, 2006 4.471 4.471 4.400 4.410 19,000,248 -0.01(-0.33%)
Jan 25, 2006 4.415 4.440 4.406 4.425 12,220,634 +0.01(+0.29%)
Jan 24, 2006 4.428 4.439 4.366 4.413 19,993,246 +0.03(+0.68%)
Jan 23, 2006 4.390 4.411 4.279 4.383 45,548,424 -0.04(-0.89%)
Jan 20, 2006 4.469 4.497 4.403 4.422 19,198,276 -0.03(-0.59%)
Jan 19, 2006 4.458 4.462 4.411 4.448 10,578,331 +0.00(+0.07%)
Jan 18, 2006 4.467 4.487 4.430 4.445 10,951,539 -0.03(-0.66%)
Jan 17, 2006 4.517 4.517 4.469 4.475 13,180,310 -0.05(-1.16%)
Jan 13, 2006 4.553 4.575 4.488 4.527 11,438,993 -0.01(-0.13%)
Jan 12, 2006 4.630 4.630 4.517 4.533 13,280,276 -0.05(-1.13%)
Jan 11, 2006 4.585 4.625 4.569 4.585 12,344,401 +0.01(+0.14%)
Jan 10, 2006 4.540 4.614 4.536 4.579 14,087,622 +0.01(+0.21%)
Jan 09, 2006 4.506 4.612 4.504 4.569 12,426,279 +0.06(+1.40%)
Jan 06, 2006 4.532 4.549 4.501 4.506 9,013,146 -0.01(-0.31%)
Jan 05, 2006 4.493 4.549 4.493 4.520 11,015,327 +0.03(+0.61%)
Jan 04, 2006 4.498 4.538 4.482 4.493 18,841,254 -0.02(-0.47%)
Jan 03, 2006 4.558 4.590 4.482 4.514 21,979,242 -0.04(-0.97%)
Dec 30, 2005 4.581 4.616 4.552 4.558 6,079,851 -0.03(-0.70%)
Dec 29, 2005 4.606 4.628 4.590 4.590 6,345,475 -0.01(-0.23%)
Dec 28, 2005 4.574 4.635 4.574 4.601 11,863,612 +0.03(+0.59%)
Dec 27, 2005 4.593 4.635 4.566 4.574 16,382,085 +0.00(+0.10%)
Dec 23, 2005 4.553 4.594 4.545 4.569 19,227,790 +0.04(+0.88%)
Dec 22, 2005 4.480 4.548 4.477 4.529 18,605,144 +0.03(+0.57%)
Dec 21, 2005 4.458 4.525 4.398 4.503 82,555,920 -0.14(-3.09%)
Dec 20, 2005 4.569 4.661 4.549 4.647 21,586,994 +0.06(+1.40%)
Dec 19, 2005 4.655 4.696 4.579 4.583 16,112,652 -0.07(-1.40%)
Dec 16, 2005 4.727 4.731 4.644 4.648 18,206,230 -0.07(-1.39%)
Dec 15, 2005 4.797 4.801 4.695 4.713 19,964,684 -0.09(-1.85%)
Dec 14, 2005 4.627 4.807 4.625 4.802 54,420,664 +0.18(+4.00%)
Dec 13, 2005 4.591 4.629 4.561 4.617 17,449,344 +0.03(+0.58%)
Dec 12, 2005 4.585 4.603 4.556 4.591 18,605,144 +0.08(+1.76%)
Dec 09, 2005 4.524 4.529 4.478 4.511 14,368,480 +0.00(+0.00%)
Dec 08, 2005 4.531 4.531 4.500 4.511 14,650,289 -0.04(-0.92%)
Dec 07, 2005 4.584 4.597 4.542 4.553 9,352,079 -0.02(-0.49%)
Dec 06, 2005 4.595 4.609 4.572 4.576 13,609,688 -0.01(-0.23%)
Dec 05, 2005 4.569 4.618 4.562 4.586 10,555,482 -0.01(-0.31%)
Dec 02, 2005 4.506 4.633 4.506 4.601 19,409,634 +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.