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 28, 2006 4.317 4.330 4.271 4.301 7,877,347 +0.00(+0.00%)
Apr 27, 2006 4.223 4.306 4.223 4.301 12,304,609 +0.03(+0.71%)
Apr 26, 2006 4.323 4.334 4.254 4.270 14,843,172 -0.04(-0.93%)
Apr 25, 2006 4.341 4.353 4.293 4.310 11,679,483 -0.04(-0.82%)
Apr 24, 2006 4.363 4.363 4.335 4.346 13,598,629 -0.02(-0.39%)
Apr 21, 2006 4.367 4.369 4.336 4.363 10,973,481 +0.01(+0.23%)
Apr 20, 2006 4.312 4.362 4.311 4.353 8,854,523 +0.04(+0.86%)
Apr 19, 2006 4.299 4.331 4.285 4.315 11,749,893 +0.02(+0.45%)
Apr 18, 2006 4.296 4.316 4.282 4.296 20,439,810 -0.00(-0.07%)
Apr 17, 2006 4.374 4.375 4.270 4.299 19,831,810 -0.08(-1.79%)
Apr 13, 2006 4.338 4.398 4.338 4.377 16,077,249 +0.04(+0.91%)
Apr 12, 2006 4.335 4.351 4.311 4.338 14,192,356 +0.00(+0.07%)
Apr 11, 2006 4.391 4.411 4.325 4.335 11,931,627 -0.03(-0.72%)
Apr 10, 2006 4.405 4.419 4.346 4.366 12,753,710 -0.03(-0.65%)
Apr 07, 2006 4.475 4.485 4.390 4.395 12,404,515 -0.06(-1.45%)
Apr 06, 2006 4.451 4.473 4.409 4.459 13,460,664 +0.02(+0.34%)
Apr 05, 2006 4.461 4.475 4.426 4.444 9,269,371 -0.02(-0.55%)
Apr 04, 2006 4.448 4.476 4.415 4.469 9,175,174 +0.01(+0.15%)
Apr 03, 2006 4.472 4.512 4.448 4.462 13,689,020 -0.01(-0.22%)
Mar 31, 2006 4.467 4.477 4.448 4.472 10,153,301 +0.01(+0.12%)
Mar 30, 2006 4.514 4.516 4.449 4.467 14,120,043 -0.03(-0.63%)
Mar 29, 2006 4.472 4.496 4.467 4.495 7,962,029 +0.02(+0.40%)
Mar 28, 2006 4.482 4.511 4.455 4.477 10,066,715 -0.01(-0.29%)
Mar 27, 2006 4.511 4.511 4.469 4.490 9,746,065 -0.03(-0.59%)
Mar 24, 2006 4.525 4.558 4.494 4.517 14,751,829 -0.00(-0.06%)
Mar 23, 2006 4.559 4.577 4.519 4.520 28,046,934 -0.04(-0.93%)
Mar 22, 2006 4.461 4.581 4.440 4.562 46,088,048 +0.10(+2.20%)
Mar 21, 2006 4.494 4.494 4.450 4.464 22,881,320 -0.03(-0.65%)
Mar 20, 2006 4.467 4.531 4.461 4.494 18,086,786 +0.00(+0.11%)
Mar 17, 2006 4.507 4.515 4.482 4.489 13,345,534 -0.03(-0.70%)
Mar 16, 2006 4.467 4.544 4.467 4.520 14,675,711 +0.05(+1.18%)
Mar 15, 2006 4.467 4.481 4.436 4.468 13,948,776 +0.02(+0.47%)
Mar 14, 2006 4.435 4.448 4.424 4.447 9,943,022 +0.01(+0.20%)
Mar 13, 2006 4.466 4.468 4.428 4.438 10,772,718 -0.03(-0.64%)
Mar 10, 2006 4.485 4.506 4.456 4.466 10,793,650 -0.02(-0.42%)
Mar 09, 2006 4.456 4.492 4.453 4.485 14,005,865 +0.02(+0.41%)
Mar 08, 2006 4.454 4.471 4.440 4.467 23,670,102 +0.01(+0.12%)
Mar 07, 2006 4.501 4.501 4.416 4.461 29,020,304 -0.12(-2.54%)
Mar 06, 2006 4.546 4.626 4.532 4.578 14,884,086 +0.04(+0.94%)
Mar 03, 2006 4.511 4.557 4.508 4.535 9,975,373 +0.01(+0.29%)
Mar 02, 2006 4.506 4.540 4.485 4.522 16,503,514 -0.01(-0.30%)
Mar 01, 2006 4.553 4.579 4.530 4.536 12,742,292 -0.02(-0.54%)
Feb 28, 2006 4.588 4.615 4.552 4.560 22,212,426 -0.03(-0.60%)
Feb 27, 2006 4.583 4.609 4.554 4.588 8,538,630 +0.01(+0.11%)
Feb 24, 2006 4.549 4.598 4.540 4.582 13,100,051 +0.03(+0.73%)
Feb 23, 2006 4.516 4.593 4.506 4.549 12,022,018 +0.03(+0.73%)
Feb 22, 2006 4.480 4.568 4.472 4.516 14,314,146 +0.05(+1.01%)
Feb 21, 2006 4.456 4.482 4.440 4.471 10,399,735 +0.01(+0.21%)
Feb 17, 2006 4.427 4.479 4.419 4.461 9,516,757 +0.01(+0.17%)
Feb 16, 2006 4.464 4.471 4.431 4.454 7,438,713 +0.03(+0.58%)
Feb 15, 2006 4.427 4.467 4.401 4.428 11,243,703 +0.01(+0.32%)
Feb 14, 2006 4.429 4.448 4.394 4.414 13,984,932 -0.01(-0.33%)
Feb 13, 2006 4.422 4.433 4.370 4.429 11,314,113 -0.01(-0.23%)
Feb 10, 2006 4.450 4.450 4.365 4.439 12,296,997 +0.03(+0.69%)
Feb 09, 2006 4.404 4.437 4.393 4.408 10,981,093 -0.03(-0.59%)
Feb 08, 2006 4.399 4.464 4.388 4.435 22,165,804 +0.05(+1.11%)
Feb 07, 2006 4.430 4.451 4.373 4.386 12,332,202 -0.04(-0.82%)
Feb 06, 2006 4.488 4.506 4.416 4.422 22,890,836 +0.02(+0.55%)
Feb 03, 2006 4.356 4.405 4.348 4.398 18,823,236 +0.02(+0.41%)
Feb 02, 2006 4.371 4.409 4.362 4.380 24,339,948 +0.01(+0.26%)
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.