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

Nike Inc (NY: NKE )

94.12 +0.18 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 29, 2005 4.049 4.065 3.945 4.034 19,474,374 -0.01(-0.16%)
Apr 28, 2005 4.063 4.089 4.032 4.040 14,267,561 -0.06(-1.46%)
Apr 27, 2005 4.075 4.116 4.022 4.100 9,591,046 +0.02(+0.59%)
Apr 26, 2005 4.095 4.141 4.076 4.076 10,099,446 -0.04(-0.92%)
Apr 25, 2005 4.127 4.190 4.102 4.114 10,709,716 +0.03(+0.66%)
Apr 22, 2005 4.129 4.158 4.044 4.087 17,238,938 -0.04(-0.94%)
Apr 21, 2005 4.057 4.137 4.045 4.126 16,347,811 +0.11(+2.77%)
Apr 20, 2005 4.086 4.086 4.000 4.014 18,905,994 -0.05(-1.28%)
Apr 19, 2005 4.018 4.095 4.016 4.066 15,754,678 +0.08(+1.98%)
Apr 18, 2005 3.993 4.006 3.944 3.988 19,766,656 +0.00(+0.09%)
Apr 15, 2005 4.078 4.084 3.976 3.984 16,952,368 -0.11(-2.76%)
Apr 14, 2005 4.198 4.217 4.075 4.097 21,501,308 -0.09(-2.18%)
Apr 13, 2005 4.320 4.322 4.175 4.188 20,127,486 -0.14(-3.17%)
Apr 12, 2005 4.312 4.332 4.257 4.325 11,819,817 +0.01(+0.15%)
Apr 11, 2005 4.331 4.359 4.299 4.319 8,580,911 -0.00(-0.08%)
Apr 08, 2005 4.341 4.369 4.323 4.323 9,258,777 -0.01(-0.30%)
Apr 07, 2005 4.356 4.356 4.291 4.336 10,093,733 -0.01(-0.16%)
Apr 06, 2005 4.383 4.401 4.325 4.343 9,361,600 -0.02(-0.48%)
Apr 05, 2005 4.341 4.371 4.320 4.364 12,650,965 +0.05(+1.21%)
Apr 04, 2005 4.356 4.357 4.291 4.312 12,292,038 -0.05(-1.08%)
Apr 01, 2005 4.405 4.424 4.327 4.359 12,621,451 -0.02(-0.37%)
Mar 31, 2005 4.343 4.401 4.330 4.375 12,815,671 +0.05(+1.17%)
Mar 30, 2005 4.302 4.332 4.296 4.325 11,335,219 +0.04(+0.83%)
Mar 29, 2005 4.374 4.374 4.281 4.289 17,047,574 -0.08(-1.86%)
Mar 28, 2005 4.420 4.433 4.369 4.371 19,140,202 -0.02(-0.48%)
Mar 24, 2005 4.320 4.410 4.313 4.392 21,296,616 +0.11(+2.68%)
Mar 23, 2005 4.306 4.343 4.277 4.277 23,128,378 -0.06(-1.33%)
Mar 22, 2005 4.417 4.442 4.333 4.335 25,511,382 -0.07(-1.62%)
Mar 21, 2005 4.491 4.493 4.396 4.406 22,907,500 -0.08(-1.76%)
Mar 18, 2005 4.601 4.601 4.470 4.485 47,981,888 -0.08(-1.65%)
Mar 17, 2005 4.545 4.592 4.538 4.560 19,998,958 +0.02(+0.45%)
Mar 16, 2005 4.606 4.649 4.525 4.540 19,055,468 -0.04(-0.81%)
Mar 15, 2005 4.511 4.600 4.509 4.577 17,158,014 +0.07(+1.62%)
Mar 14, 2005 4.540 4.572 4.487 4.504 12,005,468 -0.04(-0.97%)
Mar 11, 2005 4.579 4.616 4.530 4.548 11,628,453 -0.00(-0.10%)
Mar 10, 2005 4.564 4.576 4.521 4.553 10,402,200 +0.02(+0.49%)
Mar 09, 2005 4.543 4.550 4.511 4.531 10,041,370 -0.01(-0.27%)
Mar 08, 2005 4.579 4.583 4.539 4.543 10,685,914 -0.04(-0.78%)
Mar 07, 2005 4.600 4.613 4.571 4.579 8,770,371 -0.02(-0.48%)
Mar 04, 2005 4.614 4.626 4.580 4.601 11,019,135 +0.02(+0.40%)
Mar 03, 2005 4.596 4.622 4.575 4.582 9,631,032 -0.00(-0.07%)
Mar 02, 2005 4.598 4.618 4.552 4.585 15,861,309 -0.03(-0.56%)
Mar 01, 2005 4.571 4.635 4.564 4.611 14,573,172 +0.04(+0.98%)
Feb 28, 2005 4.559 4.616 4.555 4.566 14,864,503 -0.02(-0.34%)
Feb 25, 2005 4.538 4.589 4.532 4.582 10,209,884 +0.04(+0.87%)
Feb 24, 2005 4.459 4.553 4.454 4.543 13,349,776 +0.08(+1.88%)
Feb 23, 2005 4.414 4.469 4.411 4.459 11,637,021 +0.05(+1.19%)
Feb 22, 2005 4.478 4.509 4.402 4.406 14,675,995 -0.08(-1.88%)
Feb 18, 2005 4.490 4.505 4.478 4.491 11,064,834 +0.02(+0.36%)
Feb 17, 2005 4.469 4.488 4.438 4.475 10,215,597 -0.01(-0.27%)
Feb 16, 2005 4.479 4.527 4.468 4.487 11,292,376 +0.01(+0.16%)
Feb 15, 2005 4.464 4.503 4.451 4.479 13,108,905 +0.00(+0.09%)
Feb 14, 2005 4.454 4.511 4.432 4.475 13,889,594 +0.03(+0.66%)
Feb 11, 2005 4.409 4.459 4.393 4.446 7,580,296 +0.04(+0.82%)
Feb 10, 2005 4.390 4.415 4.372 4.409 10,434,570 +0.04(+0.84%)
Feb 09, 2005 4.409 4.409 4.351 4.373 12,490,067 -0.04(-0.82%)
Feb 08, 2005 4.440 4.464 4.338 4.409 33,748,600 -0.12(-2.61%)
Feb 07, 2005 4.543 4.562 4.518 4.527 14,829,276 -0.04(-0.96%)
Feb 04, 2005 4.559 4.582 4.551 4.571 7,697,400 +0.02(+0.51%)
Feb 03, 2005 4.553 4.561 4.532 4.548 11,391,390 -0.01(-0.12%)
Feb 02, 2005 4.560 4.569 4.541 4.553 17,565,494 -0.02(-0.42%)
Feb 01, 2005 4.550 4.585 4.532 4.573 9,082,646 +0.02(+0.51%)
Jan 31, 2005 4.543 4.564 4.527 4.550 8,029,668 +0.01(+0.16%)
Jan 28, 2005 4.540 4.554 4.492 4.542 12,130,188 +0.00(+0.05%)
Jan 27, 2005 4.477 4.550 4.476 4.540 10,704,955 +0.07(+1.53%)
Jan 26, 2005 4.524 4.535 4.448 4.472 10,915,360 -0.04(-0.86%)
Jan 25, 2005 4.540 4.544 4.500 4.511 8,500,938 -0.02(-0.49%)
Jan 24, 2005 4.541 4.559 4.518 4.533 8,094,408 +0.00(+0.01%)
Jan 21, 2005 4.559 4.572 4.519 4.532 9,942,356 -0.03(-0.58%)
Jan 20, 2005 4.643 4.643 4.555 4.559 8,567,582 -0.09(-1.98%)
Jan 19, 2005 4.663 4.714 4.648 4.650 10,758,271 -0.01(-0.17%)
Jan 18, 2005 4.664 4.685 4.642 4.658 8,585,671 -0.01(-0.28%)
Jan 14, 2005 4.627 4.671 4.614 4.671 5,342,005 +0.05(+1.06%)
Jan 13, 2005 4.643 4.661 4.603 4.623 7,069,040 -0.03(-0.64%)
Jan 12, 2005 4.628 4.665 4.591 4.653 8,864,625 +0.02(+0.50%)
Jan 11, 2005 4.622 4.645 4.577 4.629 7,355,610 -0.02(-0.47%)
Jan 10, 2005 4.566 4.657 4.559 4.652 11,894,077 +0.05(+0.99%)
Jan 07, 2005 4.638 4.648 4.597 4.606 8,321,951 -0.03(-0.59%)
Jan 06, 2005 4.636 4.653 4.580 4.633 10,609,749 -0.01(-0.12%)
Jan 05, 2005 4.708 4.721 4.635 4.639 10,244,159 -0.06(-1.20%)
Jan 04, 2005 4.762 4.776 4.685 4.695 7,692,639 -0.07(-1.42%)
Jan 03, 2005 4.758 4.797 4.740 4.763 10,590,708 +0.00(+0.00%)
Dec 31, 2004 4.769 4.802 4.763 4.763 5,295,354 -0.02(-0.32%)
Dec 30, 2004 4.755 4.808 4.755 4.778 4,152,882 +0.02(+0.45%)
Dec 29, 2004 4.797 4.798 4.706 4.757 13,537,332 -0.05(-1.01%)
Dec 28, 2004 4.792 4.809 4.779 4.805 6,091,275 +0.03(+0.70%)
Dec 27, 2004 4.821 4.821 4.771 4.771 5,426,738 -0.04(-0.85%)
Dec 23, 2004 4.800 4.849 4.800 4.812 5,964,652 +0.03(+0.60%)
Dec 22, 2004 4.769 4.821 4.731 4.783 15,121,559 -0.02(-0.36%)
Dec 21, 2004 4.817 4.847 4.796 4.801 8,423,821 -0.00(-0.10%)
Dec 20, 2004 4.824 4.854 4.792 4.805 13,263,139 -0.01(-0.22%)
Dec 17, 2004 4.671 4.843 4.671 4.816 42,064,840 +0.30(+6.75%)
Dec 16, 2004 4.517 4.550 4.471 4.511 9,713,862 +0.00(+0.06%)
Dec 15, 2004 4.569 4.571 4.488 4.509 15,356,717 -0.04(-0.79%)
Dec 14, 2004 4.553 4.553 4.480 4.544 14,472,254 -0.03(-0.60%)
Dec 13, 2004 4.582 4.595 4.524 4.572 12,407,237 +0.00(+0.06%)
Dec 10, 2004 4.595 4.643 4.569 4.569 7,868,770 -0.03(-0.59%)
Dec 09, 2004 4.561 4.626 4.535 4.596 11,307,609 +0.04(+0.95%)
Dec 08, 2004 4.517 4.572 4.496 4.553 8,089,648 +0.05(+1.03%)
Dec 07, 2004 4.530 4.583 4.507 4.507 8,117,258 -0.04(-0.97%)
Dec 06, 2004 4.541 4.572 4.498 4.551 8,615,185 -0.00(-0.07%)
Dec 03, 2004 4.543 4.576 4.522 4.554 6,195,050 +0.00(+0.02%)
Dec 02, 2004 4.545 4.577 4.513 4.553 7,088,082 +0.01(+0.17%)
Dec 01, 2004 4.454 4.556 4.454 4.545 8,260,067 +0.10(+2.23%)
Nov 30, 2004 4.503 4.531 4.432 4.446 10,301,282 -0.06(-1.26%)
Nov 29, 2004 4.480 4.524 4.477 4.503 8,871,289 +0.03(+0.76%)
Nov 26, 2004 4.485 4.517 4.464 4.469 3,978,656 -0.02(-0.40%)
Nov 24, 2004 4.469 4.490 4.452 4.487 7,139,493 +0.03(+0.70%)
Nov 23, 2004 4.406 4.461 4.379 4.456 8,436,198 +0.06(+1.31%)
Nov 22, 2004 4.364 4.415 4.321 4.398 14,011,457 +0.07(+1.50%)
Nov 19, 2004 4.430 4.445 4.282 4.333 47,813,372 -0.13(-2.94%)
Nov 18, 2004 4.521 4.611 4.464 4.464 28,138,114 -0.05(-1.15%)
Nov 17, 2004 4.494 4.590 4.494 4.516 7,546,974 +0.03(+0.60%)
Nov 16, 2004 4.540 4.543 4.483 4.489 8,153,436 -0.05(-1.10%)
Nov 15, 2004 4.524 4.570 4.518 4.539 5,389,608 +0.00(+0.03%)
Nov 12, 2004 4.469 4.544 4.467 4.538 7,890,668 +0.07(+1.66%)
Nov 11, 2004 4.451 4.480 4.438 4.463 7,452,720 +0.04(+0.82%)
Nov 10, 2004 4.448 4.472 4.427 4.427 7,664,077 -0.03(-0.60%)
Nov 09, 2004 4.438 4.459 4.426 4.454 9,035,043 +0.01(+0.22%)
Nov 08, 2004 4.496 4.521 4.422 4.444 15,795,617 -0.08(-1.74%)
Nov 05, 2004 4.483 4.540 4.469 4.523 13,125,090 +0.04(+0.88%)
Nov 04, 2004 4.362 4.483 4.349 4.483 19,555,298 +0.12(+2.77%)
Nov 03, 2004 4.346 4.375 4.327 4.363 12,355,826 +0.04(+1.01%)
Nov 02, 2004 4.305 4.392 4.305 4.319 15,516,663 +0.03(+0.78%)
Nov 01, 2004 4.257 4.305 4.238 4.285 8,318,142 +0.02(+0.36%)
Oct 29, 2004 4.265 4.304 4.258 4.270 8,174,381 +0.01(+0.25%)
Oct 28, 2004 4.280 4.293 4.247 4.260 7,600,290 -0.02(-0.48%)
Oct 27, 2004 4.229 4.296 4.222 4.280 14,356,103 +0.04(+0.89%)
Oct 26, 2004 4.209 4.280 4.196 4.242 15,392,896 +0.05(+1.08%)
Oct 25, 2004 4.144 4.216 4.130 4.197 10,643,071 +0.04(+1.02%)
Oct 22, 2004 4.233 4.246 4.134 4.155 12,857,561 -0.09(-2.08%)
Oct 21, 2004 4.199 4.264 4.192 4.243 23,402,570 +0.06(+1.43%)
Oct 20, 2004 4.202 4.229 4.166 4.183 7,975,401 -0.03(-0.77%)
Oct 19, 2004 4.196 4.238 4.194 4.216 21,244,252 +0.02(+0.46%)
Oct 18, 2004 4.070 4.196 4.067 4.196 12,443,416 +0.09(+2.30%)
Oct 15, 2004 4.057 4.117 4.044 4.102 8,936,981 +0.04(+0.94%)
Oct 14, 2004 4.067 4.099 4.054 4.063 6,219,803 -0.01(-0.27%)
Oct 13, 2004 4.103 4.110 4.024 4.074 10,666,873 -0.02(-0.58%)
Oct 12, 2004 4.104 4.132 4.070 4.098 10,034,706 -0.05(-1.32%)
Oct 11, 2004 4.154 4.165 4.124 4.153 8,520,931 -0.00(-0.03%)
Oct 08, 2004 4.180 4.183 4.129 4.154 7,885,907 -0.03(-0.65%)
Oct 07, 2004 4.192 4.201 4.176 4.181 7,371,795 -0.02(-0.57%)
Oct 06, 2004 4.196 4.231 4.175 4.205 12,108,291 +0.02(+0.48%)
Oct 05, 2004 4.188 4.212 4.171 4.185 13,941,957 -0.00(-0.11%)
Oct 04, 2004 4.196 4.201 4.180 4.190 11,121,005 -0.01(-0.13%)
Oct 01, 2004 4.149 4.196 4.128 4.195 10,638,311 +0.06(+1.37%)
Sep 30, 2004 4.124 4.161 4.109 4.138 16,262,126 +0.01(+0.34%)
Sep 29, 2004 4.175 4.185 4.107 4.124 16,236,420 -0.06(-1.47%)
Sep 28, 2004 4.165 4.192 4.152 4.186 8,106,785 +0.02(+0.50%)
Sep 27, 2004 4.175 4.199 4.131 4.165 11,444,705 -0.02(-0.50%)
Sep 24, 2004 4.154 4.202 4.152 4.186 11,438,041 +0.03(+0.77%)
Sep 23, 2004 4.144 4.170 4.113 4.154 13,435,462 +0.01(+0.16%)
Sep 22, 2004 4.163 4.175 4.137 4.147 15,278,648 -0.02(-0.49%)
Sep 21, 2004 4.096 4.188 4.089 4.167 21,485,124 +0.07(+1.73%)
Sep 20, 2004 4.091 4.120 4.063 4.096 26,985,170 +0.08(+1.88%)
Sep 17, 2004 4.050 4.094 4.011 4.021 20,360,742 -0.02(-0.57%)
Sep 16, 2004 4.006 4.071 4.006 4.044 7,963,976 +0.04(+0.92%)
Sep 15, 2004 3.975 4.023 3.955 4.007 9,905,225 +0.03(+0.82%)
Sep 14, 2004 3.960 3.988 3.937 3.975 8,091,552 +0.01(+0.20%)
Sep 13, 2004 3.973 4.004 3.948 3.967 9,511,073 -0.01(-0.16%)
Sep 10, 2004 3.926 3.980 3.925 3.973 7,113,787 +0.04(+0.96%)
Sep 09, 2004 4.045 4.049 3.914 3.935 20,636,838 -0.13(-3.13%)
Sep 08, 2004 4.055 4.094 4.046 4.062 11,004,854 +0.01(+0.19%)
Sep 07, 2004 4.034 4.062 4.034 4.054 7,387,028 +0.02(+0.51%)
Sep 03, 2004 4.027 4.062 4.024 4.034 6,258,838 +0.01(+0.17%)
Sep 02, 2004 4.004 4.040 3.996 4.027 6,684,408 +0.03(+0.79%)
Sep 01, 2004 3.939 4.019 3.939 3.996 9,973,774 +0.04(+1.02%)
Aug 31, 2004 3.934 3.956 3.924 3.955 7,691,687 +0.03(+0.78%)
Aug 30, 2004 3.965 3.978 3.914 3.925 9,896,657 -0.06(-1.61%)
Aug 27, 2004 3.968 3.992 3.944 3.989 5,325,820 -0.00(-0.01%)
Aug 26, 2004 3.955 4.039 3.944 3.989 12,997,514 +0.05(+1.21%)
Aug 25, 2004 3.921 3.946 3.905 3.941 8,003,011 +0.03(+0.78%)
Aug 24, 2004 3.896 3.921 3.896 3.911 6,532,079 +0.03(+0.72%)
Aug 23, 2004 3.900 3.908 3.863 3.883 6,542,552 -0.02(-0.43%)
Aug 20, 2004 3.855 3.912 3.847 3.900 10,268,912 +0.03(+0.83%)
Aug 19, 2004 3.832 3.868 3.815 3.868 7,776,420 +0.04(+0.92%)
Aug 18, 2004 3.758 3.837 3.750 3.833 12,888,027 +0.07(+1.93%)
Aug 17, 2004 3.763 3.799 3.753 3.760 6,445,442 -0.01(-0.28%)
Aug 16, 2004 3.647 3.771 3.645 3.771 9,275,914 +0.11(+3.03%)
Aug 13, 2004 3.655 3.668 3.617 3.660 8,402,876 +0.01(+0.17%)
Aug 12, 2004 3.687 3.702 3.629 3.654 7,081,417 -0.04(-1.07%)
Aug 11, 2004 3.687 3.716 3.674 3.693 6,976,691 -0.03(-0.76%)
Aug 10, 2004 3.708 3.721 3.679 3.721 6,245,509 +0.05(+1.27%)
Aug 09, 2004 3.639 3.695 3.603 3.675 8,608,521 +0.03(+0.95%)
Aug 06, 2004 3.692 3.692 3.627 3.640 13,660,148 -0.09(-2.46%)
Aug 05, 2004 3.842 3.842 3.701 3.732 11,844,570 -0.11(-2.79%)
Aug 04, 2004 3.808 3.866 3.800 3.839 7,993,490 +0.02(+0.55%)
Aug 03, 2004 3.854 3.855 3.811 3.818 8,001,107 -0.05(-1.28%)
Aug 02, 2004 3.819 3.873 3.813 3.867 11,721,755 +0.05(+1.28%)
Jul 30, 2004 3.821 3.821 3.776 3.819 8,569,486 -0.01(-0.26%)
Jul 29, 2004 3.760 3.847 3.739 3.829 16,136,454 +0.11(+2.97%)
Jul 28, 2004 3.703 3.724 3.645 3.718 15,578,547 +0.00(+0.07%)
Jul 27, 2004 3.662 3.729 3.656 3.716 12,729,986 +0.04(+1.13%)
Jul 26, 2004 3.700 3.708 3.639 3.674 15,603,301 -0.02(-0.44%)
Jul 23, 2004 3.731 3.745 3.673 3.690 14,163,787 -0.06(-1.64%)
Jul 22, 2004 3.721 3.765 3.689 3.752 18,659,412 -0.01(-0.32%)
Jul 21, 2004 3.805 3.824 3.763 3.764 10,279,385 -0.05(-1.28%)
Jul 20, 2004 3.794 3.821 3.778 3.813 11,809,344 +0.01(+0.15%)
Jul 19, 2004 3.842 3.853 3.787 3.807 11,429,472 -0.05(-1.37%)
Jul 16, 2004 3.865 3.868 3.841 3.860 12,487,210 +0.02(+0.40%)
Jul 15, 2004 3.815 3.856 3.806 3.845 9,036,947 +0.02(+0.63%)
Jul 14, 2004 3.862 3.881 3.811 3.821 10,140,384 -0.06(-1.56%)
Jul 13, 2004 3.881 3.886 3.868 3.881 6,648,230 -0.01(-0.28%)
Jul 12, 2004 3.900 3.906 3.861 3.892 7,185,192 -0.02(-0.51%)
Jul 09, 2004 3.897 3.926 3.889 3.912 7,857,346 +0.03(+0.85%)
Jul 08, 2004 3.934 3.934 3.863 3.879 11,010,566 -0.07(-1.73%)
Jul 07, 2004 3.939 3.963 3.930 3.947 7,807,838 +0.01(+0.25%)
Jul 06, 2004 3.942 3.985 3.937 3.937 12,938,487 -0.02(-0.45%)
Jul 02, 2004 3.962 3.998 3.945 3.955 7,551,734 +0.00(+0.03%)
Jul 01, 2004 3.980 3.990 3.931 3.954 9,385,401 -0.02(-0.61%)
Jun 30, 2004 3.962 3.980 3.950 3.978 9,212,126 +0.02(+0.49%)
Jun 29, 2004 3.987 4.004 3.941 3.959 9,601,519 -0.03(-0.69%)
Jun 28, 2004 3.965 4.062 3.960 3.986 17,678,790 +0.03(+0.78%)
Jun 25, 2004 3.952 3.981 3.860 3.955 41,856,336 +0.15(+4.02%)
Jun 24, 2004 3.792 3.826 3.786 3.802 12,187,312 +0.01(+0.15%)
Jun 23, 2004 3.770 3.813 3.766 3.797 10,848,716 +0.03(+0.82%)
Jun 22, 2004 3.730 3.767 3.707 3.766 8,691,350 +0.03(+0.72%)
Jun 21, 2004 3.766 3.794 3.730 3.739 10,055,651 -0.02(-0.60%)
Jun 18, 2004 3.758 3.794 3.756 3.761 7,366,083 -0.01(-0.25%)
Jun 17, 2004 3.769 3.803 3.750 3.771 8,908,419 -0.01(-0.17%)
Jun 16, 2004 3.776 3.783 3.748 3.777 4,946,900 +0.01(+0.33%)
Jun 15, 2004 3.754 3.836 3.752 3.764 10,991,525 +0.02(+0.63%)
Jun 14, 2004 3.729 3.741 3.716 3.741 5,942,754 -0.00(-0.03%)
Jun 10, 2004 3.705 3.768 3.701 3.742 10,987,717 +0.04(+1.06%)
Jun 09, 2004 3.701 3.705 3.682 3.703 8,772,275 +0.00(+0.03%)
Jun 08, 2004 3.690 3.727 3.676 3.701 11,557,048 +0.01(+0.24%)
Jun 07, 2004 3.647 3.703 3.646 3.693 11,399,959 +0.05(+1.49%)
Jun 04, 2004 3.697 3.702 3.638 3.638 11,331,410 -0.05(-1.31%)
Jun 03, 2004 3.710 3.710 3.670 3.687 8,980,776 -0.02(-0.62%)
Jun 02, 2004 3.731 3.739 3.689 3.710 9,795,739 -0.02(-0.55%)
Jun 01, 2004 3.738 3.751 3.700 3.730 7,670,742 -0.01(-0.17%)
May 28, 2004 3.739 3.752 3.705 3.737 7,623,139 +0.01(+0.30%)
May 27, 2004 3.745 3.776 3.718 3.726 8,123,922 +0.00(+0.07%)
May 26, 2004 3.698 3.769 3.679 3.723 11,203,834 +0.01(+0.34%)
May 25, 2004 3.629 3.711 3.609 3.710 16,600,107 +0.09(+2.47%)
May 24, 2004 3.555 3.648 3.553 3.621 17,825,408 +0.08(+2.18%)
May 21, 2004 3.518 3.545 3.508 3.544 15,975,556 +0.06(+1.58%)
May 20, 2004 3.495 3.505 3.457 3.489 8,906,515 -0.01(-0.17%)
May 19, 2004 3.517 3.549 3.491 3.495 10,982,957 +0.00(+0.06%)
May 18, 2004 3.477 3.511 3.474 3.492 15,935,569 +0.02(+0.68%)
May 17, 2004 3.534 3.534 3.456 3.469 13,001,322 -0.09(-2.42%)
May 14, 2004 3.583 3.597 3.532 3.555 9,227,359 -0.02(-0.67%)
May 13, 2004 3.575 3.611 3.574 3.579 18,199,566 +0.01(+0.22%)
May 12, 2004 3.582 3.593 3.503 3.571 16,198,338 +0.02(+0.68%)
May 11, 2004 3.529 3.558 3.527 3.547 17,119,932 +0.06(+1.72%)
May 10, 2004 3.469 3.508 3.461 3.487 20,642,550 -0.01(-0.26%)
May 07, 2004 3.570 3.600 3.496 3.496 22,382,916 -0.09(-2.60%)
May 06, 2004 3.687 3.687 3.570 3.590 25,329,538 -0.13(-3.39%)
May 05, 2004 3.697 3.716 3.655 3.716 16,226,900 +0.02(+0.43%)
May 04, 2004 3.713 3.727 3.689 3.700 14,863,551 -0.03(-0.89%)
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.