Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nike Inc (NY: NKE )

80.98 +0.08 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Sep 30, 2005 4.447 4.478 4.437 4.478 16,094,425 +0.03(+0.72%)
Sep 29, 2005 4.455 4.464 4.420 4.447 18,172,684 -0.01(-0.25%)
Sep 28, 2005 4.458 4.496 4.448 4.458 12,450,404 -0.02(-0.37%)
Sep 27, 2005 4.488 4.498 4.461 4.474 11,672,539 +0.01(+0.31%)
Sep 26, 2005 4.510 4.523 4.449 4.460 20,028,436 +0.00(+0.10%)
Sep 23, 2005 4.456 4.493 4.368 4.456 15,249,990 +0.02(+0.40%)
Sep 22, 2005 4.386 4.459 4.381 4.438 22,143,172 +0.08(+1.95%)
Sep 21, 2005 4.397 4.434 4.353 4.353 23,199,172 -0.03(-0.75%)
Sep 20, 2005 4.603 4.605 4.365 4.386 41,677,348 -0.19(-4.13%)
Sep 19, 2005 4.576 4.674 4.491 4.576 95,445,800 +0.27(+6.36%)
Sep 16, 2005 4.353 4.371 4.298 4.302 62,919,544 -0.03(-0.61%)
Sep 15, 2005 4.318 4.336 4.296 4.328 26,968,124 +0.02(+0.57%)
Sep 14, 2005 4.347 4.358 4.296 4.304 21,316,974 -0.04(-1.00%)
Sep 13, 2005 4.419 4.474 4.343 4.347 24,079,172 -0.04(-0.90%)
Sep 12, 2005 4.329 4.438 4.314 4.386 25,752,538 +0.08(+1.88%)
Sep 09, 2005 4.310 4.359 4.305 4.305 19,247,834 +0.00(+0.01%)
Sep 08, 2005 4.222 4.315 4.209 4.305 31,459,316 +0.08(+1.87%)
Sep 07, 2005 4.296 4.296 4.219 4.226 27,994,944 -0.05(-1.10%)
Sep 06, 2005 4.224 4.278 4.196 4.273 20,017,492 +0.05(+1.18%)
Sep 02, 2005 4.301 4.323 4.219 4.223 13,967,834 -0.07(-1.57%)
Sep 01, 2005 4.327 4.344 4.280 4.290 11,538,487 -0.04(-0.84%)
Aug 31, 2005 4.293 4.330 4.261 4.327 11,211,109 +0.03(+0.78%)
Aug 30, 2005 4.321 4.323 4.242 4.293 24,554,280 -0.06(-1.44%)
Aug 29, 2005 4.343 4.374 4.326 4.356 8,930,404 -0.02(-0.35%)
Aug 26, 2005 4.379 4.390 4.344 4.371 11,417,202 -0.01(-0.19%)
Aug 25, 2005 4.370 4.416 4.363 4.379 10,668,518 +0.01(+0.21%)
Aug 24, 2005 4.340 4.400 4.322 4.370 19,924,476 +0.04(+0.81%)
Aug 23, 2005 4.359 4.376 4.316 4.335 18,573,016 -0.01(-0.27%)
Aug 22, 2005 4.444 4.444 4.315 4.346 22,506,114 -0.06(-1.33%)
Aug 19, 2005 4.452 4.469 4.395 4.405 17,415,792 -0.02(-0.50%)
Aug 18, 2005 4.378 4.461 4.362 4.427 23,084,270 +0.04(+0.98%)
Aug 17, 2005 4.441 4.453 4.363 4.384 25,944,954 -0.05(-1.04%)
Aug 16, 2005 4.505 4.505 4.421 4.430 12,682,031 -0.08(-1.67%)
Aug 15, 2005 4.476 4.534 4.469 4.505 14,365,430 +0.03(+0.72%)
Aug 12, 2005 4.480 4.521 4.440 4.473 12,743,130 -0.02(-0.46%)
Aug 11, 2005 4.551 4.561 4.452 4.494 17,056,498 -0.04(-0.89%)
Aug 10, 2005 4.617 4.618 4.525 4.534 23,626,860 -0.05(-1.19%)
Aug 09, 2005 4.647 4.648 4.588 4.589 8,592,995 -0.03(-0.72%)
Aug 08, 2005 4.662 4.689 4.617 4.623 12,033,658 -0.04(-0.85%)
Aug 05, 2005 4.672 4.673 4.618 4.662 7,489,575 -0.01(-0.20%)
Aug 04, 2005 4.726 4.756 4.666 4.671 12,257,078 -0.09(-1.98%)
Aug 03, 2005 4.720 4.880 4.703 4.766 30,901,222 +0.06(+1.27%)
Aug 02, 2005 4.543 4.706 4.385 4.706 42,352,164 +0.16(+3.58%)
Aug 01, 2005 4.595 4.622 4.532 4.543 17,030,052 -0.05(-1.12%)
Jul 29, 2005 4.623 4.651 4.590 4.595 7,790,508 -0.04(-0.83%)
Jul 28, 2005 4.619 4.637 4.593 4.633 14,247,793 +0.03(+0.60%)
Jul 27, 2005 4.633 4.636 4.574 4.606 29,834,280 -0.02(-0.47%)
Jul 26, 2005 4.671 4.674 4.589 4.628 14,680,041 -0.05(-0.97%)
Jul 25, 2005 4.726 4.737 4.636 4.673 16,934,300 -0.08(-1.62%)
Jul 22, 2005 4.734 4.775 4.710 4.750 15,125,057 -0.01(-0.16%)
Jul 21, 2005 4.836 4.837 4.715 4.758 19,704,704 -0.09(-1.89%)
Jul 20, 2005 4.798 4.852 4.766 4.849 13,325,845 +0.03(+0.64%)
Jul 19, 2005 4.826 4.838 4.798 4.818 9,044,394 -0.00(-0.03%)
Jul 18, 2005 4.825 4.847 4.807 4.820 12,441,285 -0.03(-0.67%)
Jul 15, 2005 4.803 4.852 4.798 4.852 12,195,979 +0.05(+1.04%)
Jul 14, 2005 4.784 4.820 4.771 4.803 15,879,212 +0.03(+0.59%)
Jul 13, 2005 4.787 4.797 4.759 4.775 10,063,917 +0.00(+0.06%)
Jul 12, 2005 4.757 4.776 4.726 4.772 9,379,979 -0.00(-0.07%)
Jul 11, 2005 4.767 4.781 4.743 4.775 11,462,798 +0.05(+0.99%)
Jul 08, 2005 4.677 4.729 4.651 4.729 9,066,280 +0.05(+1.10%)
Jul 07, 2005 4.679 4.693 4.645 4.677 11,290,446 -0.02(-0.33%)
Jul 06, 2005 4.767 4.769 4.678 4.692 11,377,078 -0.06(-1.30%)
Jul 05, 2005 4.715 4.800 4.713 4.754 15,016,539 +0.04(+0.81%)
Jul 01, 2005 4.725 4.748 4.677 4.716 12,928,249 -0.03(-0.68%)
Jun 30, 2005 4.779 4.784 4.737 4.748 19,877,968 -0.04(-0.82%)
Jun 29, 2005 4.833 4.833 4.776 4.788 13,746,238 -0.04(-0.77%)
Jun 28, 2005 4.707 4.839 4.705 4.825 26,019,730 +0.12(+2.60%)
Jun 27, 2005 4.881 4.881 4.639 4.703 68,052,728 -0.20(-4.01%)
Jun 24, 2005 4.932 4.943 4.884 4.899 24,060,020 -0.04(-0.83%)
Jun 23, 2005 4.918 4.986 4.910 4.940 18,751,752 +0.04(+0.79%)
Jun 22, 2005 4.915 4.929 4.869 4.901 15,298,321 +0.03(+0.61%)
Jun 21, 2005 4.846 4.885 4.841 4.872 9,067,192 +0.03(+0.53%)
Jun 20, 2005 4.846 4.860 4.833 4.846 11,424,497 +0.00(+0.00%)
Jun 17, 2005 4.841 4.872 4.830 4.846 22,293,638 +0.01(+0.26%)
Jun 16, 2005 4.806 4.878 4.804 4.833 18,118,880 +0.03(+0.58%)
Jun 15, 2005 4.795 4.821 4.762 4.805 16,131,814 +0.06(+1.26%)
Jun 14, 2005 4.770 4.787 4.715 4.745 8,729,782 -0.03(-0.68%)
Jun 13, 2005 4.755 4.807 4.753 4.778 22,460,518 +0.06(+1.37%)
Jun 10, 2005 4.696 4.724 4.687 4.713 10,564,560 +0.02(+0.36%)
Jun 09, 2005 4.642 4.709 4.610 4.696 11,510,218 +0.04(+0.86%)
Jun 08, 2005 4.650 4.665 4.634 4.656 12,361,036 +0.01(+0.14%)
Jun 07, 2005 4.632 4.682 4.624 4.650 9,564,187 +0.03(+0.56%)
Jun 06, 2005 4.592 4.631 4.574 4.624 5,845,388 +0.03(+0.69%)
Jun 03, 2005 4.596 4.619 4.578 4.592 6,543,005 -0.00(-0.08%)
Jun 02, 2005 4.543 4.619 4.536 4.596 9,951,751 +0.04(+0.82%)
Jun 01, 2005 4.512 4.605 4.501 4.559 10,797,098 +0.05(+1.14%)
May 31, 2005 4.508 4.525 4.474 4.507 7,209,616 -0.01(-0.28%)
May 27, 2005 4.502 4.534 4.486 4.520 5,882,777 +0.03(+0.60%)
May 26, 2005 4.477 4.510 4.477 4.493 7,148,518 +0.02(+0.40%)
May 25, 2005 4.515 4.527 4.461 4.475 8,562,902 -0.06(-1.34%)
May 24, 2005 4.522 4.536 4.512 4.535 15,011,979 +0.01(+0.29%)
May 23, 2005 4.522 4.573 4.490 4.522 15,778,902 +0.02(+0.48%)
May 20, 2005 4.529 4.553 4.482 4.501 12,766,839 -0.06(-1.32%)
May 19, 2005 4.505 4.590 4.447 4.561 22,907,358 +0.07(+1.55%)
May 18, 2005 4.364 4.556 4.344 4.492 36,254,176 +0.17(+4.00%)
May 17, 2005 4.223 4.330 4.205 4.319 24,980,146 +0.10(+2.29%)
May 16, 2005 4.200 4.255 4.200 4.222 16,283,192 +0.03(+0.73%)
May 13, 2005 4.189 4.244 4.156 4.192 10,599,212 -0.02(-0.51%)
May 12, 2005 4.285 4.304 4.203 4.213 11,201,078 -0.05(-1.28%)
May 11, 2005 4.255 4.291 4.235 4.268 9,553,244 +0.01(+0.31%)
May 10, 2005 4.309 4.309 4.237 4.255 8,576,580 -0.06(-1.44%)
May 09, 2005 4.270 4.317 4.258 4.317 7,838,839 +0.05(+1.22%)
May 06, 2005 4.276 4.320 4.262 4.265 9,069,927 +0.00(+0.05%)
May 05, 2005 4.258 4.315 4.239 4.262 9,293,347 +0.00(+0.12%)
May 04, 2005 4.271 4.299 4.251 4.258 9,554,155 -0.01(-0.13%)
May 03, 2005 4.230 4.285 4.221 4.263 10,701,347 +0.03(+0.82%)
May 02, 2005 4.211 4.292 4.204 4.228 9,927,130 +0.02(+0.40%)
Apr 29, 2005 4.227 4.244 4.118 4.211 18,653,264 -0.01(-0.16%)
Apr 28, 2005 4.242 4.269 4.210 4.218 13,665,990 -0.06(-1.46%)
Apr 27, 2005 4.255 4.297 4.199 4.281 9,186,653 +0.03(+0.59%)
Apr 26, 2005 4.276 4.323 4.255 4.255 9,673,617 -0.04(-0.92%)
Apr 25, 2005 4.309 4.375 4.283 4.295 10,258,155 +0.03(+0.66%)
Apr 22, 2005 4.311 4.341 4.222 4.267 16,512,083 -0.04(-0.94%)
Apr 21, 2005 4.236 4.319 4.223 4.307 15,658,529 +0.12(+2.77%)
Apr 20, 2005 4.266 4.266 4.176 4.191 18,108,850 -0.05(-1.28%)
Apr 19, 2005 4.194 4.276 4.192 4.245 15,090,404 +0.08(+1.98%)
Apr 18, 2005 4.169 4.182 4.118 4.163 18,933,222 +0.00(+0.09%)
Apr 15, 2005 4.258 4.264 4.151 4.159 16,237,596 -0.12(-2.76%)
Apr 14, 2005 4.383 4.403 4.254 4.277 20,594,736 -0.10(-2.18%)
Apr 13, 2005 4.510 4.512 4.359 4.373 19,278,840 -0.14(-3.17%)
Apr 12, 2005 4.502 4.523 4.444 4.516 11,321,451 +0.01(+0.15%)
Apr 11, 2005 4.522 4.551 4.488 4.509 8,219,109 -0.00(-0.09%)
Apr 08, 2005 4.532 4.561 4.513 4.513 8,868,394 -0.01(-0.30%)
Apr 07, 2005 4.548 4.548 4.480 4.527 9,668,145 -0.01(-0.16%)
Apr 06, 2005 4.576 4.595 4.516 4.534 8,966,881 -0.02(-0.48%)
Apr 05, 2005 4.532 4.563 4.510 4.556 12,117,554 +0.05(+1.21%)
Apr 04, 2005 4.548 4.549 4.480 4.502 11,773,762 -0.05(-1.08%)
Apr 01, 2005 4.599 4.619 4.518 4.551 12,089,285 -0.02(-0.37%)
Mar 31, 2005 4.534 4.595 4.520 4.568 12,275,316 +0.05(+1.17%)
Mar 30, 2005 4.492 4.522 4.485 4.515 10,857,285 +0.04(+0.83%)
Mar 29, 2005 4.566 4.566 4.470 4.478 16,328,788 -0.08(-1.86%)
Mar 28, 2005 4.614 4.628 4.561 4.563 18,333,182 -0.02(-0.48%)
Mar 24, 2005 4.510 4.605 4.503 4.585 20,398,674 +0.12(+2.68%)
Mar 23, 2005 4.496 4.534 4.465 4.465 22,153,202 -0.06(-1.33%)
Mar 22, 2005 4.612 4.638 4.523 4.526 24,435,730 -0.07(-1.62%)
Mar 21, 2005 4.688 4.691 4.589 4.600 21,941,638 -0.08(-1.76%)
Mar 18, 2005 4.804 4.804 4.667 4.682 45,958,800 -0.08(-1.65%)
Mar 17, 2005 4.745 4.794 4.738 4.761 19,155,730 +0.02(+0.45%)
Mar 16, 2005 4.809 4.854 4.724 4.739 18,252,020 -0.04(-0.81%)
Mar 15, 2005 4.710 4.803 4.707 4.778 16,434,570 +0.08(+1.62%)
Mar 14, 2005 4.740 4.773 4.684 4.702 11,499,275 -0.05(-0.97%)
Mar 11, 2005 4.781 4.820 4.729 4.748 11,138,155 -0.00(-0.10%)
Mar 10, 2005 4.765 4.777 4.720 4.753 9,963,606 +0.02(+0.49%)
Mar 09, 2005 4.743 4.750 4.710 4.730 9,617,990 -0.01(-0.27%)
Mar 08, 2005 4.781 4.784 4.738 4.743 10,235,358 -0.04(-0.78%)
Mar 07, 2005 4.803 4.816 4.772 4.780 8,400,580 -0.02(-0.48%)
Mar 04, 2005 4.817 4.829 4.781 4.803 10,554,529 +0.02(+0.40%)
Mar 03, 2005 4.798 4.825 4.776 4.784 9,224,953 -0.00(-0.07%)
Mar 02, 2005 4.800 4.821 4.752 4.787 15,192,539 -0.03(-0.56%)
Mar 01, 2005 4.772 4.839 4.765 4.814 13,958,715 +0.05(+0.98%)
Feb 28, 2005 4.759 4.819 4.755 4.767 14,237,762 -0.02(-0.34%)
Feb 25, 2005 4.737 4.791 4.732 4.784 9,779,399 +0.04(+0.87%)
Feb 24, 2005 4.655 4.754 4.650 4.743 12,786,902 +0.09(+1.88%)
Feb 23, 2005 4.608 4.666 4.606 4.655 11,146,363 +0.05(+1.19%)
Feb 22, 2005 4.675 4.707 4.596 4.600 14,057,202 -0.09(-1.88%)
Feb 18, 2005 4.688 4.703 4.675 4.688 10,598,301 +0.02(+0.36%)
Feb 17, 2005 4.666 4.686 4.634 4.671 9,784,870 -0.01(-0.27%)
Feb 16, 2005 4.676 4.726 4.664 4.684 10,816,249 +0.01(+0.16%)
Feb 15, 2005 4.661 4.701 4.647 4.676 12,556,187 +0.00(+0.09%)
Feb 14, 2005 4.650 4.710 4.627 4.672 13,303,959 +0.03(+0.66%)
Feb 11, 2005 4.603 4.655 4.586 4.641 7,260,684 +0.04(+0.82%)
Feb 10, 2005 4.583 4.610 4.565 4.603 9,994,611 +0.04(+0.84%)
Feb 09, 2005 4.603 4.603 4.543 4.565 11,963,440 -0.04(-0.82%)
Feb 08, 2005 4.636 4.661 4.529 4.603 32,325,638 -0.12(-2.61%)
Feb 07, 2005 4.743 4.762 4.716 4.726 14,204,021 -0.05(-0.96%)
Feb 04, 2005 4.760 4.784 4.751 4.772 7,372,850 +0.02(+0.51%)
Feb 03, 2005 4.754 4.762 4.731 4.748 10,911,088 -0.01(-0.12%)
Feb 02, 2005 4.760 4.770 4.741 4.754 16,824,870 -0.02(-0.43%)
Feb 01, 2005 4.750 4.787 4.732 4.774 8,699,689 +0.02(+0.51%)
Jan 31, 2005 4.743 4.765 4.726 4.750 7,691,109 +0.01(+0.16%)
Jan 28, 2005 4.740 4.754 4.690 4.742 11,618,736 +0.00(+0.05%)
Jan 27, 2005 4.674 4.750 4.673 4.740 10,253,596 +0.07(+1.53%)
Jan 26, 2005 4.723 4.735 4.644 4.669 10,455,130 -0.04(-0.86%)
Jan 25, 2005 4.740 4.744 4.698 4.709 8,142,508 -0.02(-0.49%)
Jan 24, 2005 4.741 4.759 4.716 4.732 7,753,119 +0.00(+0.01%)
Jan 21, 2005 4.759 4.773 4.718 4.732 9,523,150 -0.03(-0.58%)
Jan 20, 2005 4.847 4.847 4.755 4.759 8,206,342 -0.10(-1.98%)
Jan 19, 2005 4.868 4.921 4.852 4.855 10,304,663 -0.01(-0.17%)
Jan 18, 2005 4.869 4.891 4.846 4.863 8,223,668 -0.01(-0.28%)
Jan 14, 2005 4.830 4.877 4.817 4.877 5,116,767 +0.05(+1.06%)
Jan 13, 2005 4.847 4.866 4.805 4.826 6,770,984 -0.03(-0.64%)
Jan 12, 2005 4.832 4.870 4.793 4.857 8,490,860 +0.02(+0.50%)
Jan 11, 2005 4.825 4.850 4.779 4.833 7,045,471 -0.02(-0.47%)
Jan 10, 2005 4.767 4.862 4.759 4.856 11,392,580 +0.05(+0.99%)
Jan 07, 2005 4.843 4.852 4.799 4.809 7,971,067 -0.03(-0.59%)
Jan 06, 2005 4.840 4.858 4.782 4.837 10,162,404 -0.01(-0.12%)
Jan 05, 2005 4.915 4.929 4.839 4.843 9,812,228 -0.06(-1.20%)
Jan 04, 2005 4.971 4.987 4.891 4.902 7,368,290 -0.07(-1.42%)
Jan 03, 2005 4.968 5.008 4.948 4.972 10,144,166 +0.00(+0.00%)
Dec 31, 2004 4.979 5.014 4.972 4.972 5,072,083 -0.02(-0.32%)
Dec 30, 2004 4.965 5.020 4.965 4.988 3,977,782 +0.02(+0.45%)
Dec 29, 2004 5.009 5.009 4.913 4.966 12,966,549 -0.05(-1.01%)
Dec 28, 2004 5.003 5.020 4.989 5.016 5,834,445 +0.04(+0.70%)
Dec 27, 2004 5.033 5.033 4.981 4.981 5,197,927 -0.04(-0.85%)
Dec 23, 2004 5.011 5.063 5.011 5.024 5,713,160 +0.03(+0.60%)
Dec 22, 2004 4.979 5.033 4.939 4.994 14,483,979 -0.02(-0.36%)
Dec 21, 2004 5.030 5.060 5.008 5.012 8,068,642 -0.00(-0.10%)
Dec 20, 2004 5.036 5.068 5.003 5.017 12,703,917 -0.01(-0.22%)
Dec 17, 2004 4.877 5.056 4.877 5.028 40,291,232 +0.32(+6.75%)
Dec 16, 2004 4.715 4.750 4.668 4.710 9,304,290 +0.00(+0.06%)
Dec 15, 2004 4.770 4.772 4.685 4.707 14,709,223 -0.04(-0.79%)
Dec 14, 2004 4.754 4.754 4.677 4.744 13,862,052 -0.03(-0.60%)
Dec 13, 2004 4.784 4.798 4.723 4.773 11,884,104 +0.00(+0.06%)
Dec 10, 2004 4.798 4.847 4.770 4.770 7,536,995 -0.03(-0.59%)
Dec 09, 2004 4.762 4.830 4.735 4.799 10,830,839 +0.04(+0.95%)
Dec 08, 2004 4.715 4.773 4.694 4.754 7,748,559 +0.05(+1.03%)
Dec 07, 2004 4.729 4.784 4.705 4.705 7,775,005 -0.05(-0.97%)
Dec 06, 2004 4.741 4.773 4.696 4.752 8,251,938 -0.00(-0.07%)
Dec 03, 2004 4.743 4.777 4.721 4.755 5,933,844 +0.00(+0.02%)
Dec 02, 2004 4.745 4.778 4.712 4.754 6,789,223 +0.01(+0.17%)
Dec 01, 2004 4.650 4.756 4.650 4.745 7,911,793 +0.10(+2.23%)
Nov 30, 2004 4.701 4.730 4.627 4.642 9,866,943 -0.06(-1.26%)
Nov 29, 2004 4.677 4.724 4.674 4.701 8,497,244 +0.04(+0.76%)
Nov 26, 2004 4.682 4.715 4.661 4.665 3,810,901 -0.02(-0.40%)
Nov 24, 2004 4.665 4.687 4.648 4.684 6,838,466 +0.03(+0.70%)
Nov 23, 2004 4.600 4.658 4.572 4.652 8,080,497 +0.06(+1.31%)
Nov 22, 2004 4.556 4.610 4.511 4.591 13,420,684 +0.07(+1.50%)
Nov 19, 2004 4.625 4.640 4.470 4.523 45,797,388 -0.14(-2.94%)
Nov 18, 2004 4.720 4.814 4.661 4.661 26,951,710 -0.05(-1.15%)
Nov 17, 2004 4.692 4.792 4.692 4.715 7,228,767 +0.03(+0.60%)
Nov 16, 2004 4.739 4.743 4.681 4.687 7,809,658 -0.05(-1.10%)
Nov 15, 2004 4.724 4.771 4.716 4.739 5,162,362 +0.00(+0.03%)
Nov 12, 2004 4.666 4.744 4.663 4.737 7,557,969 +0.08(+1.66%)
Nov 11, 2004 4.647 4.677 4.633 4.660 7,138,487 +0.04(+0.82%)
Nov 10, 2004 4.644 4.669 4.622 4.622 7,340,932 -0.03(-0.60%)
Nov 09, 2004 4.633 4.655 4.621 4.650 8,654,093 +0.01(+0.22%)
Nov 08, 2004 4.693 4.720 4.617 4.640 15,129,617 -0.08(-1.74%)
Nov 05, 2004 4.681 4.739 4.666 4.722 12,571,689 +0.04(+0.88%)
Nov 04, 2004 4.554 4.681 4.540 4.681 18,730,778 +0.13(+2.77%)
Nov 03, 2004 4.537 4.567 4.517 4.555 11,834,860 +0.05(+1.01%)
Nov 02, 2004 4.495 4.585 4.495 4.509 14,862,425 +0.04(+0.78%)
Nov 01, 2004 4.444 4.495 4.425 4.474 7,967,419 +0.02(+0.36%)
Oct 29, 2004 4.453 4.493 4.445 4.458 7,829,720 +0.01(+0.25%)
Oct 28, 2004 4.469 4.482 4.434 4.447 7,279,834 -0.02(-0.48%)
Oct 27, 2004 4.415 4.485 4.408 4.469 13,750,798 +0.04(+0.89%)
Oct 26, 2004 4.395 4.468 4.381 4.429 14,743,876 +0.05(+1.08%)
Oct 25, 2004 4.326 4.402 4.312 4.382 10,194,321 +0.04(+1.02%)
Oct 22, 2004 4.419 4.433 4.316 4.338 12,315,440 -0.09(-2.08%)
Oct 21, 2004 4.384 4.452 4.377 4.430 22,415,834 +0.06(+1.43%)
Oct 20, 2004 4.387 4.415 4.350 4.367 7,639,129 -0.03(-0.77%)
Oct 19, 2004 4.381 4.424 4.378 4.401 20,348,518 +0.02(+0.46%)
Oct 18, 2004 4.249 4.381 4.246 4.381 11,918,757 +0.10(+2.30%)
Oct 15, 2004 4.236 4.299 4.222 4.282 8,560,166 +0.04(+0.94%)
Oct 14, 2004 4.247 4.279 4.233 4.242 5,957,554 -0.01(-0.27%)
Oct 13, 2004 4.284 4.290 4.201 4.254 10,217,119 -0.02(-0.58%)
Oct 12, 2004 4.285 4.314 4.249 4.278 9,611,606 -0.06(-1.32%)
Oct 11, 2004 4.336 4.349 4.305 4.335 8,161,658 -0.00(-0.03%)
Oct 08, 2004 4.364 4.367 4.311 4.336 7,553,409 -0.03(-0.65%)
Oct 07, 2004 4.376 4.386 4.360 4.365 7,060,974 -0.03(-0.57%)
Oct 06, 2004 4.380 4.417 4.359 4.390 11,597,762 +0.02(+0.48%)
Oct 05, 2004 4.373 4.397 4.355 4.369 13,354,114 -0.00(-0.11%)
Oct 04, 2004 4.381 4.386 4.364 4.374 10,652,104 -0.01(-0.13%)
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.