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 (%)
Mar 30, 2007 5.746 5.827 5.722 5.804 14,263,355 +0.07(+1.23%)
Mar 29, 2007 5.740 5.776 5.708 5.733 15,074,428 -0.01(-0.15%)
Mar 28, 2007 5.811 5.812 5.729 5.742 20,640,258 -0.08(-1.35%)
Mar 27, 2007 5.926 5.927 5.809 5.821 20,431,540 -0.12(-2.04%)
Mar 26, 2007 5.956 5.975 5.867 5.942 13,273,177 -0.01(-0.24%)
Mar 23, 2007 5.811 5.968 5.736 5.956 40,070,140 +0.02(+0.41%)
Mar 22, 2007 5.942 5.952 5.835 5.932 28,958,794 -0.01(-0.23%)
Mar 21, 2007 5.967 6.014 5.908 5.945 17,524,602 -0.02(-0.37%)
Mar 20, 2007 5.916 5.972 5.898 5.967 10,009,340 +0.05(+0.86%)
Mar 19, 2007 5.888 5.932 5.869 5.916 13,215,184 +0.05(+0.79%)
Mar 16, 2007 5.779 5.883 5.771 5.870 22,076,572 +0.10(+1.71%)
Mar 15, 2007 5.721 5.804 5.721 5.771 13,446,789 +0.05(+0.80%)
Mar 14, 2007 5.714 5.743 5.612 5.725 15,471,726 +0.01(+0.21%)
Mar 13, 2007 5.768 5.757 5.621 5.713 12,764,792 -0.05(-0.95%)
Mar 12, 2007 5.762 5.795 5.746 5.768 10,063,350 -0.01(-0.24%)
Mar 09, 2007 5.754 5.805 5.730 5.781 12,116,665 +0.07(+1.19%)
Mar 08, 2007 5.746 5.811 5.708 5.713 14,626,781 +0.00(+0.01%)
Mar 07, 2007 5.730 5.763 5.655 5.713 21,616,018 -0.03(-0.49%)
Mar 06, 2007 5.623 5.762 5.615 5.740 14,719,240 +0.14(+2.58%)
Mar 05, 2007 5.673 5.695 5.596 5.596 13,690,294 -0.08(-1.35%)
Mar 02, 2007 5.746 5.784 5.673 5.673 12,957,948 -0.08(-1.36%)
Mar 01, 2007 5.631 5.788 5.580 5.751 19,380,714 +0.04(+0.78%)
Feb 28, 2007 5.721 5.741 5.642 5.706 20,450,764 +0.03(+0.48%)
Feb 27, 2007 5.868 5.890 5.639 5.679 21,083,328 -0.21(-3.58%)
Feb 26, 2007 5.948 5.948 5.855 5.890 15,159,627 -0.01(-0.19%)
Feb 23, 2007 5.911 5.911 5.854 5.901 8,275,510 -0.01(-0.18%)
Feb 22, 2007 5.839 5.915 5.825 5.911 13,103,502 +0.06(+1.05%)
Feb 21, 2007 5.833 5.864 5.817 5.850 12,662,263 +0.02(+0.39%)
Feb 20, 2007 5.806 5.850 5.770 5.827 16,099,712 +0.02(+0.37%)
Feb 16, 2007 5.817 5.872 5.772 5.806 17,363,010 +0.04(+0.75%)
Feb 15, 2007 5.748 5.773 5.724 5.763 12,978,087 +0.01(+0.12%)
Feb 14, 2007 5.746 5.778 5.732 5.756 15,285,005 +0.01(+0.17%)
Feb 13, 2007 5.649 5.766 5.649 5.746 20,831,080 +0.05(+0.80%)
Feb 12, 2007 5.659 5.703 5.638 5.701 22,919,538 +0.04(+0.74%)
Feb 09, 2007 5.630 5.687 5.630 5.659 18,970,508 +0.01(+0.20%)
Feb 08, 2007 5.609 5.664 5.584 5.647 17,741,082 +0.03(+0.48%)
Feb 07, 2007 5.563 5.626 5.539 5.620 22,991,088 +0.09(+1.71%)
Feb 06, 2007 5.430 5.532 5.430 5.526 13,149,273 +0.10(+1.76%)
Feb 05, 2007 5.440 5.479 5.377 5.430 13,487,068 -0.04(-0.78%)
Feb 02, 2007 5.517 5.539 5.452 5.473 12,523,117 -0.03(-0.48%)
Feb 01, 2007 5.387 5.518 5.377 5.499 28,301,512 +0.10(+1.89%)
Jan 31, 2007 5.339 5.421 5.325 5.397 19,700,108 +0.06(+1.08%)
Jan 30, 2007 5.271 5.341 5.271 5.339 22,602,946 +0.08(+1.48%)
Jan 29, 2007 5.208 5.277 5.208 5.261 18,661,092 +0.06(+1.18%)
Jan 26, 2007 5.243 5.279 5.184 5.200 12,566,143 -0.03(-0.67%)
Jan 25, 2007 5.293 5.335 5.234 5.235 11,604,939 -0.05(-1.03%)
Jan 24, 2007 5.287 5.313 5.276 5.289 10,151,232 +0.00(+0.08%)
Jan 23, 2007 5.336 5.369 5.255 5.285 15,555,945 -0.05(-0.96%)
Jan 22, 2007 5.470 5.470 5.323 5.336 22,330,146 -0.12(-2.24%)
Jan 19, 2007 5.462 5.472 5.434 5.459 12,728,174 +0.01(+0.27%)
Jan 18, 2007 5.452 5.476 5.407 5.444 18,710,526 -0.01(-0.15%)
Jan 17, 2007 5.451 5.456 5.410 5.452 12,315,314 -0.01(-0.15%)
Jan 16, 2007 5.435 5.461 5.419 5.460 10,601,624 +0.01(+0.21%)
Jan 12, 2007 5.437 5.463 5.425 5.449 10,630,918 -0.01(-0.22%)
Jan 11, 2007 5.456 5.481 5.431 5.461 16,381,666 +0.01(+0.22%)
Jan 10, 2007 5.420 5.454 5.402 5.449 14,890,426 +0.00(+0.00%)
Jan 09, 2007 5.382 5.459 5.372 5.449 17,355,686 +0.07(+1.25%)
Jan 08, 2007 5.380 5.407 5.332 5.382 11,568,321 -0.02(-0.30%)
Jan 05, 2007 5.358 5.430 5.336 5.398 17,160,698 +0.01(+0.16%)
Jan 04, 2007 5.335 5.406 5.290 5.389 17,259,566 +0.05(+1.02%)
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.