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 )

92.15 -0.26 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2007 11.40 11.56 11.31 11.32 12,182,072 -0.05(-0.48%)
Apr 27, 2007 11.28 11.42 11.25 11.38 9,334,500 +0.06(+0.52%)
Apr 26, 2007 11.27 11.36 11.21 11.32 14,694,740 +0.05(+0.41%)
Apr 25, 2007 11.32 11.35 11.22 11.27 11,305,407 +0.02(+0.21%)
Apr 24, 2007 11.32 11.33 11.10 11.25 11,536,760 -0.01(-0.09%)
Apr 23, 2007 11.23 11.40 11.23 11.26 11,821,254 +0.01(+0.06%)
Apr 20, 2007 11.24 11.29 11.16 11.25 17,195,720 +0.01(+0.09%)
Apr 19, 2007 11.46 11.46 11.21 11.24 10,893,128 -0.09(-0.76%)
Apr 18, 2007 11.37 11.37 11.28 11.33 9,861,670 -0.05(-0.48%)
Apr 17, 2007 11.43 11.43 11.26 11.38 10,240,362 -0.05(-0.40%)
Apr 16, 2007 11.35 11.46 11.28 11.43 11,663,308 +0.15(+1.34%)
Apr 13, 2007 11.58 11.58 11.22 11.28 10,196,117 -0.12(-1.07%)
Apr 12, 2007 11.31 11.42 11.22 11.40 9,577,176 +0.05(+0.44%)
Apr 11, 2007 11.42 11.52 11.31 11.35 12,710,047 -0.00(-0.04%)
Apr 10, 2007 11.29 11.36 11.21 11.35 16,356,034 +0.02(+0.20%)
Apr 09, 2007 11.23 11.37 11.23 11.33 13,833,170 +0.09(+0.79%)
Apr 05, 2007 11.26 11.31 11.19 11.24 10,854,070 -0.02(-0.21%)
Apr 04, 2007 11.24 11.35 11.18 11.26 14,163,336 +0.08(+0.73%)
Apr 03, 2007 11.19 11.31 11.15 11.18 12,803,187 +5.59(+99.94%)
Apr 02, 2007 5.612 5.632 5.566 5.593 10,741,319 +0.01(+0.16%)
Mar 30, 2007 5.528 5.606 5.505 5.584 14,825,094 +0.07(+1.23%)
Mar 29, 2007 5.523 5.557 5.491 5.516 15,668,110 -0.01(-0.15%)
Mar 28, 2007 5.591 5.592 5.512 5.525 21,453,142 -0.08(-1.35%)
Mar 27, 2007 5.702 5.702 5.589 5.600 21,236,202 -0.12(-2.04%)
Mar 26, 2007 5.730 5.749 5.645 5.717 13,795,920 -0.01(-0.24%)
Mar 23, 2007 5.591 5.742 5.518 5.731 41,648,236 +0.02(+0.41%)
Mar 22, 2007 5.717 5.727 5.614 5.707 30,099,288 -0.01(-0.23%)
Mar 21, 2007 5.740 5.786 5.684 5.720 18,214,780 -0.02(-0.37%)
Mar 20, 2007 5.692 5.746 5.675 5.741 10,403,541 +0.05(+0.86%)
Mar 19, 2007 5.665 5.707 5.647 5.692 13,735,643 +0.04(+0.79%)
Mar 16, 2007 5.560 5.660 5.552 5.647 22,946,022 +0.10(+1.71%)
Mar 15, 2007 5.505 5.584 5.505 5.552 13,976,369 +0.04(+0.80%)
Mar 14, 2007 5.497 5.525 5.399 5.508 16,081,055 +0.01(+0.21%)
Mar 13, 2007 5.549 5.539 5.408 5.497 13,267,512 -0.05(-0.95%)
Mar 12, 2007 5.544 5.575 5.528 5.549 10,459,679 -0.01(-0.24%)
Mar 09, 2007 5.536 5.585 5.512 5.562 12,593,861 +0.07(+1.20%)
Mar 08, 2007 5.528 5.591 5.491 5.497 15,202,834 +0.00(+0.01%)
Mar 07, 2007 5.513 5.544 5.441 5.496 22,467,330 -0.03(-0.49%)
Mar 06, 2007 5.410 5.544 5.403 5.523 15,298,934 +0.14(+2.58%)
Mar 05, 2007 5.458 5.479 5.384 5.384 14,229,464 -0.07(-1.35%)
Mar 02, 2007 5.528 5.564 5.458 5.458 13,468,276 -0.08(-1.36%)
Mar 01, 2007 5.418 5.569 5.369 5.533 20,143,992 +0.04(+0.78%)
Feb 28, 2007 5.505 5.523 5.428 5.490 21,256,184 +0.03(+0.48%)
Feb 27, 2007 5.646 5.667 5.426 5.464 21,913,660 -0.20(-3.58%)
Feb 26, 2007 5.723 5.723 5.633 5.666 15,756,665 -0.01(-0.19%)
Feb 23, 2007 5.687 5.687 5.632 5.677 8,601,428 -0.01(-0.18%)
Feb 22, 2007 5.618 5.691 5.604 5.687 13,619,562 +0.06(+1.05%)
Feb 21, 2007 5.612 5.642 5.597 5.629 13,160,946 +0.02(+0.39%)
Feb 20, 2007 5.586 5.628 5.551 5.606 16,733,774 +0.02(+0.37%)
Feb 16, 2007 5.597 5.650 5.553 5.586 18,046,824 +0.04(+0.75%)
Feb 15, 2007 5.530 5.554 5.507 5.544 13,489,208 +0.01(+0.12%)
Feb 14, 2007 5.528 5.559 5.515 5.538 15,886,980 +0.01(+0.17%)
Feb 13, 2007 5.435 5.548 5.435 5.528 21,651,478 +0.04(+0.80%)
Feb 12, 2007 5.445 5.487 5.425 5.485 23,822,188 +0.04(+0.74%)
Feb 09, 2007 5.416 5.472 5.416 5.444 19,717,632 +0.01(+0.20%)
Feb 08, 2007 5.397 5.449 5.373 5.433 18,439,786 +0.03(+0.48%)
Feb 07, 2007 5.353 5.413 5.330 5.407 23,896,556 +0.09(+1.71%)
Feb 06, 2007 5.224 5.322 5.224 5.316 13,667,136 +0.09(+1.76%)
Feb 05, 2007 5.234 5.272 5.173 5.224 14,018,234 -0.04(-0.78%)
Feb 02, 2007 5.307 5.330 5.245 5.265 13,016,320 -0.03(-0.48%)
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.