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

Nike Inc (NY: NKE )

95.05 +1.60 (+1.71%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 28, 2003 3.528 3.532 3.513 3.520 3,259,155 -0.01(-0.15%)
Nov 26, 2003 3.517 3.525 3.497 3.525 13,692,845 +0.01(+0.27%)
Nov 25, 2003 3.416 3.527 3.416 3.516 50,434,756 +0.13(+3.87%)
Nov 24, 2003 3.340 3.391 3.340 3.385 24,848,670 +0.07(+2.15%)
Nov 21, 2003 3.272 3.336 3.272 3.314 12,619,196 +0.04(+1.13%)
Nov 20, 2003 3.209 3.324 3.201 3.277 26,342,608 +0.07(+2.30%)
Nov 19, 2003 3.232 3.232 3.177 3.203 12,792,088 -0.03(-1.04%)
Nov 18, 2003 3.246 3.284 3.233 3.236 15,179,142 +0.00(+0.05%)
Nov 17, 2003 3.231 3.248 3.219 3.235 13,529,505 +0.00(+0.00%)
Nov 14, 2003 3.237 3.264 3.217 3.235 10,822,458 -0.00(-0.06%)
Nov 13, 2003 3.243 3.257 3.207 3.237 10,552,135 -0.01(-0.19%)
Nov 12, 2003 3.244 3.267 3.240 3.243 11,489,190 +0.00(+0.06%)
Nov 11, 2003 3.235 3.260 3.222 3.241 8,212,841 -0.01(-0.21%)
Nov 10, 2003 3.287 3.289 3.239 3.248 16,973,970 -0.05(-1.51%)
Nov 07, 2003 3.285 3.305 3.273 3.298 11,801,542 +0.02(+0.51%)
Nov 06, 2003 3.314 3.314 3.266 3.281 12,389,947 -0.03(-0.92%)
Nov 05, 2003 3.325 3.333 3.319 3.311 8,619,758 -0.02(-0.46%)
Nov 04, 2003 3.325 3.335 3.319 3.327 8,096,660 -0.02(-0.66%)
Nov 03, 2003 3.335 3.347 3.305 3.349 12,066,850 +0.00(+0.11%)
Oct 31, 2003 3.323 3.363 3.300 3.345 14,111,225 +0.04(+1.30%)
Oct 30, 2003 3.342 3.342 3.298 3.302 8,655,101 -0.01(-0.30%)
Oct 29, 2003 3.337 3.337 3.303 3.312 11,934,315 -0.03(-0.83%)
Oct 28, 2003 3.264 3.341 3.261 3.340 15,975,782 +0.08(+2.49%)
Oct 27, 2003 3.243 3.279 3.211 3.258 12,402,365 +0.01(+0.35%)
Oct 24, 2003 3.288 3.288 3.227 3.247 11,271,404 -0.04(-1.23%)
Oct 23, 2003 3.278 3.290 3.251 3.287 13,142,648 +0.01(+0.29%)
Oct 22, 2003 3.328 3.328 3.270 3.278 10,564,553 -0.05(-1.49%)
Oct 21, 2003 3.324 3.347 3.324 3.328 7,638,764 -0.01(-0.44%)
Oct 20, 2003 3.339 3.360 3.319 3.342 13,233,392 -0.00(-0.03%)
Oct 17, 2003 3.382 3.390 3.343 3.343 12,385,171 -0.04(-1.21%)
Oct 16, 2003 3.378 3.397 3.368 3.384 13,549,565 +0.01(+0.17%)
Oct 15, 2003 3.387 3.388 3.356 3.378 12,807,371 +0.00(+0.14%)
Oct 14, 2003 3.342 3.370 3.335 3.374 9,889,224 +0.01(+0.17%)
Oct 13, 2003 3.311 3.376 3.320 3.368 8,589,192 +0.06(+1.71%)
Oct 10, 2003 3.342 3.342 3.294 3.311 10,402,168 -0.03(-1.03%)
Oct 09, 2003 3.361 3.371 3.333 3.346 11,359,283 -0.00(-0.09%)
Oct 08, 2003 3.327 3.351 3.327 3.349 12,453,946 +0.02(+0.66%)
Oct 07, 2003 3.288 3.324 3.277 3.327 12,514,124 +0.04(+1.19%)
Oct 06, 2003 3.303 3.306 3.283 3.288 15,621,402 -0.02(-0.46%)
Oct 03, 2003 3.292 3.327 3.292 3.303 15,330,064 +0.04(+1.14%)
Oct 02, 2003 3.238 3.268 3.236 3.266 12,239,025 +0.03(+0.84%)
Oct 01, 2003 3.183 3.239 3.177 3.239 15,451,375 +0.05(+1.73%)
Sep 30, 2003 3.193 3.195 3.154 3.184 17,270,084 -0.01(-0.26%)
Sep 29, 2003 3.185 3.206 3.176 3.192 20,378,316 +0.01(+0.21%)
Sep 26, 2003 3.162 3.188 3.129 3.185 19,212,968 +0.02(+0.74%)
Sep 25, 2003 3.180 3.180 3.157 3.162 9,474,666 -0.02(-0.74%)
Sep 24, 2003 3.193 3.207 3.189 3.185 14,850,552 -0.01(-0.44%)
Sep 23, 2003 3.185 3.214 3.185 3.199 13,300,257 -0.01(-0.26%)
Sep 22, 2003 3.175 3.222 3.175 3.208 25,134,276 -0.01(-0.36%)
Sep 19, 2003 3.167 3.258 3.157 3.219 70,984,056 +0.22(+7.42%)
Sep 18, 2003 2.990 3.003 2.978 2.997 13,019,427 +0.01(+0.23%)
Sep 17, 2003 2.973 2.992 2.964 2.990 10,448,018 +0.03(+0.99%)
Sep 16, 2003 2.950 2.972 2.943 2.961 11,515,936 +0.01(+0.37%)
Sep 15, 2003 2.918 2.975 2.918 2.950 6,654,904 +0.04(+1.20%)
Sep 12, 2003 2.920 2.923 2.883 2.915 6,742,783 -0.01(-0.20%)
Sep 11, 2003 2.905 2.946 2.905 2.920 9,000,885 +0.02(+0.72%)
Sep 10, 2003 2.946 2.949 2.899 2.899 9,102,136 -0.05(-1.58%)
Sep 09, 2003 2.950 2.959 2.934 2.946 9,594,066 -0.03(-1.00%)
Sep 08, 2003 2.947 3.008 2.944 2.976 9,598,842 +0.03(+0.99%)
Sep 05, 2003 2.968 2.983 2.938 2.946 9,467,979 -0.03(-0.90%)
Sep 04, 2003 2.999 3.011 2.962 2.973 8,485,075 -0.02(-0.77%)
Sep 03, 2003 3.009 3.010 2.978 2.996 9,482,307 -0.01(-0.42%)
Sep 02, 2003 2.987 3.010 2.958 3.009 7,400,918 +0.03(+0.88%)
Aug 29, 2003 2.943 2.987 2.942 2.983 12,697,523 +0.05(+1.53%)
Aug 28, 2003 2.923 2.944 2.911 2.938 6,967,256 +0.02(+0.81%)
Aug 27, 2003 2.888 2.927 2.877 2.914 4,836,196 +0.01(+0.45%)
Aug 26, 2003 2.892 2.908 2.873 2.901 6,945,286 +0.01(+0.31%)
Aug 25, 2003 2.876 2.896 2.853 2.892 7,293,935 +0.03(+1.01%)
Aug 22, 2003 2.910 2.910 2.863 2.863 8,725,786 -0.03(-0.89%)
Aug 21, 2003 2.850 2.916 2.840 2.889 17,651,210 +0.05(+1.58%)
Aug 20, 2003 2.830 2.858 2.830 2.844 6,887,974 -0.02(-0.59%)
Aug 19, 2003 2.892 2.892 2.835 2.861 10,842,517 -0.02(-0.78%)
Aug 18, 2003 2.892 2.911 2.874 2.883 9,793,704 -0.01(-0.31%)
Aug 15, 2003 2.869 2.894 2.848 2.892 4,826,644 +0.02(+0.82%)
Aug 14, 2003 2.847 2.879 2.834 2.869 10,062,116 +0.02(+0.77%)
Aug 13, 2003 2.825 2.863 2.822 2.847 14,848,642 +0.03(+1.21%)
Aug 12, 2003 2.774 2.820 2.774 2.812 10,273,216 +0.05(+1.80%)
Aug 11, 2003 2.761 2.766 2.738 2.763 11,227,464 -0.00(-0.06%)
Aug 08, 2003 2.649 2.770 2.649 2.764 20,409,838 +0.12(+4.37%)
Aug 07, 2003 2.621 2.657 2.619 2.649 10,773,743 +0.05(+1.81%)
Aug 06, 2003 2.607 2.645 2.596 2.602 13,429,209 -0.00(-0.18%)
Aug 05, 2003 2.654 2.654 2.606 2.606 9,496,635 -0.04(-1.64%)
Aug 04, 2003 2.643 2.681 2.617 2.650 11,622,919 -0.00(-0.16%)
Aug 01, 2003 2.696 2.719 2.650 2.654 10,214,949 -0.05(-2.01%)
Jul 31, 2003 2.696 2.745 2.676 2.708 14,070,151 +0.03(+0.94%)
Jul 30, 2003 2.714 2.714 2.682 2.683 6,899,436 -0.03(-1.02%)
Jul 29, 2003 2.719 2.729 2.685 2.711 11,259,941 -0.01(-0.37%)
Jul 28, 2003 2.751 2.756 2.706 2.721 10,895,054 -0.04(-1.33%)
Jul 25, 2003 2.746 2.769 2.723 2.758 7,733,329 +0.01(+0.34%)
Jul 24, 2003 2.773 2.813 2.748 2.748 15,315,736 +0.03(+1.02%)
Jul 23, 2003 2.680 2.732 2.664 2.720 13,996,600 +0.03(+1.01%)
Jul 22, 2003 2.675 2.699 2.631 2.693 14,968,042 +0.02(+0.68%)
Jul 21, 2003 2.714 2.716 2.659 2.675 13,084,381 -0.05(-1.73%)
Jul 18, 2003 2.761 2.764 2.706 2.722 12,036,522 -0.01(-0.46%)
Jul 17, 2003 2.774 2.786 2.706 2.735 11,379,342 -0.04(-1.55%)
Jul 16, 2003 2.772 2.786 2.738 2.777 9,267,386 -0.00(-0.06%)
Jul 15, 2003 2.814 2.819 2.766 2.779 8,748,711 -0.03(-1.14%)
Jul 14, 2003 2.820 2.851 2.777 2.811 8,849,007 +0.00(+0.13%)
Jul 11, 2003 2.811 2.823 2.794 2.807 7,400,918 -0.00(-0.06%)
Jul 10, 2003 2.787 2.817 2.744 2.809 22,080,490 +0.03(+1.25%)
Jul 09, 2003 2.801 2.807 2.774 2.774 19,335,234 -0.04(-1.32%)
Jul 08, 2003 2.818 2.831 2.799 2.811 11,285,732 -0.01(-0.32%)
Jul 07, 2003 2.804 2.832 2.804 2.820 13,140,738 +0.02(+0.69%)
Jul 03, 2003 2.816 2.825 2.780 2.801 5,872,592 -0.02(-0.63%)
Jul 02, 2003 2.819 2.827 2.777 2.819 16,207,897 -0.00(-0.06%)
Jul 01, 2003 2.800 2.825 2.761 2.820 14,528,649 +0.02(+0.73%)
Jun 30, 2003 2.780 2.808 2.762 2.800 46,373,232 +0.02(+0.77%)
Jun 27, 2003 2.834 2.848 2.753 2.778 61,932,544 -0.20(-6.76%)
Jun 26, 2003 2.983 3.010 2.976 2.980 18,129,766 +0.00(+0.05%)
Jun 25, 2003 2.977 2.992 2.960 2.978 16,675,946 +0.01(+0.48%)
Jun 24, 2003 2.911 2.974 2.911 2.964 18,537,638 +0.07(+2.28%)
Jun 23, 2003 2.937 2.949 2.886 2.898 13,006,054 -0.03(-1.16%)
Jun 20, 2003 2.952 2.979 2.931 2.932 13,966,034 -0.02(-0.53%)
Jun 19, 2003 2.938 2.977 2.931 2.948 12,775,850 +0.01(+0.34%)
Jun 18, 2003 2.909 2.940 2.897 2.938 10,662,939 +0.02(+0.83%)
Jun 17, 2003 2.882 2.917 2.867 2.914 11,152,959 +0.04(+1.22%)
Jun 16, 2003 2.855 2.892 2.847 2.879 16,289,089 +0.02(+0.83%)
Jun 13, 2003 2.884 2.894 2.852 2.855 15,409,346 -0.03(-1.18%)
Jun 12, 2003 2.908 2.911 2.874 2.889 12,345,053 -0.01(-0.18%)
Jun 11, 2003 2.919 2.923 2.879 2.895 19,533,916 -0.03(-1.09%)
Jun 10, 2003 2.897 2.938 2.892 2.927 8,472,657 +0.03(+1.14%)
Jun 09, 2003 2.903 2.929 2.871 2.894 8,181,320 -0.01(-0.31%)
Jun 06, 2003 2.929 2.930 2.876 2.903 13,332,733 -0.02(-0.52%)
Jun 05, 2003 2.922 2.936 2.900 2.918 11,822,556 -0.01(-0.25%)
Jun 04, 2003 2.855 2.933 2.842 2.925 10,938,038 +0.06(+2.06%)
Jun 03, 2003 2.908 2.910 2.845 2.866 17,104,832 -0.06(-2.18%)
Jun 02, 2003 2.934 2.957 2.922 2.930 20,371,630 -0.00(-0.04%)
May 30, 2003 2.878 2.961 2.878 2.931 16,484,906 +0.07(+2.28%)
May 29, 2003 2.846 2.885 2.844 2.865 15,800,980 +0.01(+0.22%)
May 28, 2003 2.822 2.866 2.803 2.859 12,197,951 +0.04(+1.34%)
May 27, 2003 2.721 2.827 2.714 2.821 15,459,017 +0.11(+3.97%)
May 23, 2003 2.738 2.739 2.704 2.714 9,564,455 -0.02(-0.77%)
May 22, 2003 2.747 2.747 2.709 2.735 17,987,442 +0.02(+0.75%)
May 21, 2003 2.732 2.785 2.696 2.714 15,049,235 -0.04(-1.31%)
May 20, 2003 2.741 2.775 2.723 2.750 10,979,112 +0.01(+0.52%)
May 19, 2003 2.767 2.767 2.717 2.736 13,890,572 -0.03(-1.12%)
May 16, 2003 2.833 2.842 2.756 2.767 17,985,530 -0.05(-1.89%)
May 15, 2003 2.837 2.840 2.800 2.820 9,703,915 -0.00(-0.13%)
May 14, 2003 2.869 2.870 2.819 2.824 8,222,393 -0.04(-1.46%)
May 13, 2003 2.851 2.879 2.819 2.866 16,479,175 +0.01(+0.51%)
May 12, 2003 2.819 2.851 2.781 2.851 16,084,675 +0.02(+0.78%)
May 09, 2003 2.799 2.829 2.798 2.829 9,451,741 +0.04(+1.27%)
May 08, 2003 2.806 2.837 2.764 2.794 11,702,201 -0.04(-1.39%)
May 07, 2003 2.838 2.864 2.822 2.833 11,102,333 -0.01(-0.20%)
May 06, 2003 2.764 2.839 2.758 2.839 12,455,856 +0.08(+2.81%)
May 05, 2003 2.816 2.829 2.748 2.761 9,850,061 -0.05(-1.66%)
May 02, 2003 2.760 2.814 2.743 2.808 9,994,296 +0.05(+1.76%)
May 01, 2003 2.812 2.812 2.750 2.759 14,452,232 -0.04(-1.53%)
Apr 30, 2003 2.841 2.841 2.781 2.802 16,994,984 -0.04(-1.36%)
Apr 29, 2003 2.826 2.914 2.810 2.841 16,268,075 +0.02(+0.56%)
Apr 28, 2003 2.751 2.837 2.751 2.825 13,760,665 +0.09(+3.35%)
Apr 25, 2003 2.774 2.788 2.728 2.733 7,912,907 -0.04(-1.58%)
Apr 24, 2003 2.798 2.805 2.732 2.777 7,868,968 -0.04(-1.28%)
Apr 23, 2003 2.793 2.815 2.754 2.814 7,732,374 +0.03(+1.13%)
Apr 22, 2003 2.715 2.800 2.683 2.782 10,607,537 +0.07(+2.49%)
Apr 21, 2003 2.743 2.743 2.685 2.715 8,532,835 -0.02(-0.84%)
Apr 17, 2003 2.736 2.753 2.707 2.738 11,769,065 -0.00(-0.10%)
Apr 16, 2003 2.836 2.847 2.720 2.740 14,241,132 -0.07(-2.64%)
Apr 15, 2003 2.772 2.848 2.761 2.815 14,926,968 +0.03(+0.98%)
Apr 14, 2003 2.749 2.799 2.725 2.787 8,455,463 +0.03(+1.25%)
Apr 11, 2003 2.774 2.800 2.736 2.753 10,085,996 -0.00(-0.15%)
Apr 10, 2003 2.711 2.761 2.704 2.757 11,284,777 +0.05(+1.72%)
Apr 09, 2003 2.727 2.793 2.696 2.710 20,132,828 -0.00(-0.17%)
Apr 08, 2003 2.698 2.726 2.664 2.715 11,978,255 +0.02(+0.88%)
Apr 07, 2003 2.759 2.761 2.684 2.692 14,903,088 -0.00(-0.16%)
Apr 04, 2003 2.738 2.751 2.686 2.696 9,262,610 -0.04(-1.28%)
Apr 03, 2003 2.758 2.758 2.713 2.731 10,470,943 -0.01(-0.25%)
Apr 02, 2003 2.706 2.752 2.702 2.738 15,658,655 +0.08(+2.95%)
Apr 01, 2003 2.696 2.698 2.631 2.659 18,216,690 -0.03(-1.21%)
Mar 31, 2003 2.725 2.727 2.691 2.692 16,921,434 -0.08(-3.05%)
Mar 28, 2003 2.731 2.793 2.722 2.776 10,923,710 +0.04(+1.59%)
Mar 27, 2003 2.688 2.765 2.688 2.733 11,173,018 +0.01(+0.29%)
Mar 26, 2003 2.769 2.785 2.722 2.725 14,833,359 -0.04(-1.57%)
Mar 25, 2003 2.740 2.775 2.713 2.769 11,972,523 +0.04(+1.50%)
Mar 24, 2003 2.781 2.790 2.704 2.728 20,008,652 -0.06(-2.23%)
Mar 21, 2003 2.774 2.795 2.731 2.790 15,519,195 +0.02(+0.85%)
Mar 20, 2003 2.630 2.774 2.619 2.766 36,778,208 +0.15(+5.53%)
Mar 19, 2003 2.577 2.635 2.573 2.621 22,309,738 +0.06(+2.23%)
Mar 18, 2003 2.664 2.665 2.541 2.564 33,254,462 -0.14(-5.00%)
Mar 17, 2003 2.604 2.709 2.598 2.699 25,139,052 +0.10(+3.66%)
Mar 14, 2003 2.578 2.615 2.575 2.604 22,377,558 +0.04(+1.53%)
Mar 13, 2003 2.560 2.600 2.520 2.565 23,279,270 +0.04(+1.77%)
Mar 12, 2003 2.484 2.523 2.473 2.520 14,168,537 +0.03(+1.26%)
Mar 11, 2003 2.475 2.555 2.475 2.489 16,605,261 +0.01(+0.59%)
Mar 10, 2003 2.557 2.558 2.460 2.474 17,883,324 -0.10(-3.73%)
Mar 07, 2003 2.440 2.575 2.421 2.570 26,292,938 +0.13(+5.34%)
Mar 06, 2003 2.426 2.471 2.414 2.440 12,653,584 +0.00(+0.06%)
Mar 05, 2003 2.390 2.443 2.382 2.438 11,682,141 +0.05(+2.01%)
Mar 04, 2003 2.447 2.455 2.390 2.390 12,180,758 -0.05(-2.19%)
Mar 03, 2003 2.434 2.477 2.426 2.443 14,617,482 +0.02(+0.67%)
Feb 28, 2003 2.420 2.459 2.404 2.427 12,768,208 +0.01(+0.30%)
Feb 27, 2003 2.363 2.420 2.346 2.420 9,503,322 +0.06(+2.57%)
Feb 26, 2003 2.376 2.392 2.335 2.359 11,024,006 -0.02(-0.75%)
Feb 25, 2003 2.348 2.400 2.317 2.377 17,574,794 +0.01(+0.31%)
Feb 24, 2003 2.427 2.427 2.363 2.370 12,656,449 -0.06(-2.35%)
Feb 21, 2003 2.402 2.441 2.397 2.427 11,402,267 +0.04(+1.49%)
Feb 20, 2003 2.387 2.401 2.372 2.391 7,622,525 +0.01(+0.46%)
Feb 19, 2003 2.385 2.392 2.358 2.380 9,136,524 -0.00(-0.20%)
Feb 18, 2003 2.362 2.393 2.356 2.385 11,124,302 +0.02(+0.93%)
Feb 14, 2003 2.303 2.363 2.290 2.363 13,459,776 +0.06(+2.64%)
Feb 13, 2003 2.286 2.306 2.259 2.302 12,354,605 +0.02(+0.71%)
Feb 12, 2003 2.295 2.305 2.278 2.286 8,422,986 -0.01(-0.41%)
Feb 11, 2003 2.302 2.311 2.272 2.295 12,591,495 +0.03(+1.18%)
Feb 10, 2003 2.233 2.281 2.227 2.269 11,411,819 +0.05(+2.22%)
Feb 07, 2003 2.271 2.285 2.218 2.219 10,980,067 -0.04(-1.81%)
Feb 06, 2003 2.266 2.289 2.251 2.260 13,701,442 -0.01(-0.25%)
Feb 05, 2003 2.286 2.294 2.254 2.266 17,177,428 -0.02(-0.89%)
Feb 04, 2003 2.313 2.313 2.234 2.286 19,123,178 -0.03(-1.11%)
Feb 03, 2003 2.337 2.347 2.280 2.312 13,856,185 -0.02(-0.83%)
Jan 31, 2003 2.343 2.369 2.313 2.331 14,099,762 -0.02(-0.87%)
Jan 30, 2003 2.391 2.399 2.308 2.352 17,813,594 -0.04(-1.62%)
Jan 29, 2003 2.336 2.392 2.311 2.391 16,514,517 +0.06(+2.38%)
Jan 28, 2003 2.289 2.342 2.287 2.335 12,470,185 +0.05(+2.41%)
Jan 27, 2003 2.256 2.288 2.226 2.280 11,548,413 +0.01(+0.37%)
Jan 24, 2003 2.324 2.336 2.261 2.272 9,333,296 -0.06(-2.78%)
Jan 23, 2003 2.293 2.345 2.290 2.337 9,313,236 +0.06(+2.81%)
Jan 22, 2003 2.295 2.324 2.268 2.273 10,264,619 -0.02(-0.96%)
Jan 21, 2003 2.358 2.386 2.295 2.295 12,155,923 -0.06(-2.69%)
Jan 17, 2003 2.366 2.379 2.337 2.358 12,913,399 -0.02(-1.03%)
Jan 16, 2003 2.413 2.415 2.366 2.383 9,834,777 -0.02(-0.94%)
Jan 15, 2003 2.444 2.444 2.396 2.405 7,804,014 -0.04(-1.56%)
Jan 14, 2003 2.445 2.462 2.427 2.443 11,639,157 -0.02(-0.89%)
Jan 13, 2003 2.494 2.523 2.453 2.465 10,768,967 -0.02(-0.90%)
Jan 10, 2003 2.447 2.535 2.437 2.488 19,986,682 +0.02(+0.70%)
Jan 09, 2003 2.418 2.496 2.418 2.471 13,773,082 +0.06(+2.56%)
Jan 08, 2003 2.391 2.430 2.376 2.409 9,236,820 +0.02(+0.79%)
Jan 07, 2003 2.382 2.413 2.376 2.390 8,039,949 -0.01(-0.26%)
Jan 06, 2003 2.356 2.408 2.356 2.396 10,187,248 +0.03(+1.40%)
Jan 03, 2003 2.413 2.413 2.355 2.363 10,832,010 -0.05(-2.06%)
Jan 02, 2003 2.333 2.413 2.328 2.413 10,905,561 +0.09(+3.67%)
Dec 31, 2002 2.327 2.340 2.308 2.328 8,895,812 -0.00(-0.11%)
Dec 30, 2002 2.282 2.334 2.277 2.330 8,153,619 +0.05(+2.27%)
Dec 27, 2002 2.310 2.316 2.278 2.279 6,063,633 -0.03(-1.38%)
Dec 26, 2002 2.309 2.360 2.303 2.311 6,572,757 +0.00(+0.20%)
Dec 24, 2002 2.328 2.335 2.302 2.306 4,328,983 -0.01(-0.56%)
Dec 23, 2002 2.343 2.356 2.307 2.319 15,102,726 -0.04(-1.77%)
Dec 20, 2002 2.174 2.361 2.174 2.361 44,542,104 +0.19(+8.60%)
Dec 19, 2002 2.204 2.249 2.159 2.174 17,637,836 -0.02(-0.95%)
Dec 18, 2002 2.246 2.259 2.156 2.195 19,833,850 -0.04(-1.80%)
Dec 17, 2002 2.315 2.315 2.214 2.235 22,076,668 -0.08(-3.46%)
Dec 16, 2002 2.235 2.324 2.235 2.315 11,860,765 +0.09(+4.00%)
Dec 13, 2002 2.293 2.293 2.222 2.226 12,260,040 -0.07(-2.90%)
Dec 12, 2002 2.252 2.302 2.219 2.293 17,593,898 +0.03(+1.48%)
Dec 11, 2002 2.261 2.283 2.248 2.259 10,465,212 -0.01(-0.30%)
Dec 10, 2002 2.280 2.280 2.229 2.266 19,397,322 -0.01(-0.62%)
Dec 09, 2002 2.362 2.397 2.280 2.280 12,929,638 -0.08(-3.46%)
Dec 06, 2002 2.361 2.374 2.305 2.362 16,266,164 -0.01(-0.51%)
Dec 05, 2002 2.414 2.415 2.317 2.374 16,104,735 -0.04(-1.63%)
Dec 04, 2002 2.424 2.435 2.379 2.413 14,535,335 -0.02(-0.86%)
Dec 03, 2002 2.439 2.439 2.389 2.434 11,950,554 -0.00(-0.11%)
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.