Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nike Inc (NY: NKE )

96.55 +0.83 (+0.87%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Nov 30, 2006 5.068 5.195 5.050 5.176 20,057,042 +0.11(+2.15%)
Nov 29, 2006 5.056 5.084 5.045 5.068 8,390,792 +0.05(+0.91%)
Nov 28, 2006 4.981 5.027 4.972 5.022 8,981,464 +0.01(+0.13%)
Nov 27, 2006 5.047 5.068 5.006 5.016 10,470,569 -0.04(-0.88%)
Nov 24, 2006 5.050 5.092 5.027 5.060 6,467,762 -0.02(-0.31%)
Nov 22, 2006 5.040 5.076 5.029 5.076 5,460,370 +0.02(+0.47%)
Nov 21, 2006 5.022 5.069 4.997 5.052 9,347,528 +0.01(+0.25%)
Nov 20, 2006 4.996 5.048 4.979 5.040 11,599,345 +0.04(+0.80%)
Nov 17, 2006 4.971 5.011 4.959 5.000 12,001,729 +0.02(+0.37%)
Nov 16, 2006 5.014 5.017 4.953 4.982 8,016,126 -0.01(-0.27%)
Nov 15, 2006 4.954 5.018 4.954 4.995 16,338,102 +0.04(+0.83%)
Nov 14, 2006 4.936 4.959 4.901 4.954 8,620,179 +0.03(+0.62%)
Nov 13, 2006 4.902 4.970 4.899 4.924 14,334,787 +0.00(+0.05%)
Nov 10, 2006 4.860 4.923 4.850 4.921 10,427,559 +0.07(+1.41%)
Nov 09, 2006 4.883 4.883 4.824 4.853 11,324,081 -0.01(-0.24%)
Nov 08, 2006 4.790 4.885 4.789 4.864 10,692,310 +0.03(+0.55%)
Nov 07, 2006 4.858 4.876 4.833 4.837 16,851,356 -0.02(-0.39%)
Nov 06, 2006 4.842 4.871 4.821 4.856 13,719,265 +0.01(+0.28%)
Nov 03, 2006 4.865 4.904 4.820 4.843 14,090,108 -0.01(-0.25%)
Nov 02, 2006 4.750 4.860 4.739 4.855 19,893,604 +0.07(+1.54%)
Nov 01, 2006 4.818 4.818 4.765 4.781 17,785,152 -0.03(-0.53%)
Oct 31, 2006 4.802 4.818 4.765 4.807 11,046,904 -0.01(-0.14%)
Oct 30, 2006 4.777 4.826 4.762 4.813 12,493,955 +0.01(+0.16%)
Oct 27, 2006 4.864 4.878 4.797 4.806 13,330,263 -0.09(-1.93%)
Oct 26, 2006 4.868 4.921 4.842 4.900 19,206,398 +0.02(+0.34%)
Oct 25, 2006 4.781 4.884 4.781 4.883 26,846,902 +0.12(+2.44%)
Oct 24, 2006 4.685 4.774 4.661 4.767 13,717,353 +0.04(+0.87%)
Oct 23, 2006 4.635 4.728 4.633 4.726 11,395,764 +0.09(+1.96%)
Oct 20, 2006 4.677 4.680 4.612 4.635 11,300,186 -0.04(-0.89%)
Oct 19, 2006 4.635 4.686 4.615 4.677 8,234,044 +0.02(+0.44%)
Oct 18, 2006 4.699 4.703 4.615 4.656 17,467,834 -0.04(-0.82%)
Oct 17, 2006 4.708 4.725 4.671 4.695 13,854,030 -0.04(-0.86%)
Oct 16, 2006 4.687 4.747 4.687 4.736 15,213,149 +0.05(+1.04%)
Oct 13, 2006 4.682 4.710 4.672 4.687 10,649,300 -0.01(-0.23%)
Oct 12, 2006 4.621 4.709 4.612 4.698 19,130,890 +0.07(+1.55%)
Oct 11, 2006 4.630 4.642 4.592 4.627 8,500,707 -0.01(-0.16%)
Oct 10, 2006 4.624 4.674 4.624 4.634 11,023,010 +0.01(+0.14%)
Oct 09, 2006 4.588 4.639 4.578 4.628 9,272,021 +0.02(+0.35%)
Oct 06, 2006 4.642 4.642 4.572 4.611 15,320,196 -0.04(-0.97%)
Oct 05, 2006 4.643 4.679 4.625 4.656 16,283,623 -0.02(-0.32%)
Oct 04, 2006 4.588 4.686 4.588 4.672 22,343,268 +0.08(+1.64%)
Oct 03, 2006 4.563 4.602 4.548 4.596 13,408,637 +0.02(+0.43%)
Oct 02, 2006 4.550 4.602 4.547 4.576 11,417,747 -0.01(-0.16%)
Sep 29, 2006 4.630 4.630 4.581 4.584 13,578,765 -0.04(-0.77%)
Sep 28, 2006 4.609 4.631 4.593 4.619 13,054,042 +0.01(+0.22%)
Sep 27, 2006 4.583 4.651 4.580 4.609 36,305,300 -0.01(-0.32%)
Sep 26, 2006 4.496 4.642 4.483 4.624 40,482,060 +0.10(+2.17%)
Sep 25, 2006 4.523 4.549 4.463 4.526 33,489,572 +0.01(+0.17%)
Sep 22, 2006 4.507 4.544 4.438 4.518 73,553,000 +0.20(+4.73%)
Sep 21, 2006 4.338 4.386 4.288 4.314 34,205,452 -0.01(-0.17%)
Sep 20, 2006 4.316 4.334 4.280 4.321 32,994,478 +0.03(+0.69%)
Sep 19, 2006 4.307 4.307 4.223 4.291 29,594,770 -0.02(-0.35%)
Sep 18, 2006 4.325 4.340 4.290 4.306 23,823,770 -0.03(-0.78%)
Sep 15, 2006 4.332 4.357 4.318 4.340 21,643,636 +0.01(+0.24%)
Sep 14, 2006 4.339 4.341 4.294 4.330 22,856,522 -0.02(-0.40%)
Sep 13, 2006 4.342 4.361 4.332 4.347 36,000,408 -0.02(-0.42%)
Sep 12, 2006 4.312 4.392 4.267 4.366 26,368,056 +0.05(+1.25%)
Sep 11, 2006 4.290 4.322 4.285 4.312 15,991,154 +0.02(+0.45%)
Sep 08, 2006 4.227 4.294 4.223 4.292 19,679,508 +0.08(+1.81%)
Sep 07, 2006 4.236 4.236 4.178 4.216 15,874,549 -0.02(-0.47%)
Sep 06, 2006 4.250 4.279 4.222 4.236 14,111,135 -0.02(-0.54%)
Sep 05, 2006 4.237 4.260 4.203 4.259 17,195,436 +0.01(+0.33%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.