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 (%)
Aug 31, 2005 4.096 4.132 4.066 4.128 11,750,358 +0.03(+0.78%)
Aug 30, 2005 4.122 4.125 4.047 4.096 25,735,330 -0.06(-1.44%)
Aug 29, 2005 4.143 4.174 4.128 4.156 9,359,953 -0.01(-0.35%)
Aug 26, 2005 4.178 4.189 4.145 4.170 11,966,365 -0.01(-0.19%)
Aug 25, 2005 4.169 4.213 4.163 4.178 11,181,669 +0.01(+0.21%)
Aug 24, 2005 4.141 4.198 4.123 4.169 20,882,836 +0.03(+0.81%)
Aug 23, 2005 4.159 4.175 4.118 4.136 19,466,370 -0.01(-0.26%)
Aug 22, 2005 4.241 4.241 4.117 4.147 23,588,648 -0.06(-1.33%)
Aug 19, 2005 4.248 4.264 4.193 4.203 18,253,484 -0.02(-0.50%)
Aug 18, 2005 4.177 4.257 4.162 4.224 24,194,614 +0.04(+0.98%)
Aug 17, 2005 4.237 4.249 4.163 4.183 27,192,894 -0.04(-1.04%)
Aug 16, 2005 4.299 4.299 4.219 4.227 13,292,031 -0.07(-1.67%)
Aug 15, 2005 4.271 4.326 4.264 4.299 15,056,401 +0.03(+0.72%)
Aug 12, 2005 4.275 4.314 4.236 4.268 13,356,069 -0.02(-0.46%)
Aug 11, 2005 4.342 4.351 4.248 4.288 17,876,908 -0.04(-0.89%)
Aug 10, 2005 4.405 4.406 4.317 4.326 24,763,302 -0.05(-1.19%)
Aug 09, 2005 4.434 4.435 4.378 4.379 9,006,314 -0.03(-0.72%)
Aug 08, 2005 4.448 4.474 4.405 4.411 12,612,472 -0.04(-0.85%)
Aug 05, 2005 4.458 4.458 4.406 4.448 7,849,820 -0.01(-0.20%)
Aug 04, 2005 4.509 4.538 4.452 4.457 12,846,638 -0.09(-1.98%)
Aug 03, 2005 4.503 4.656 4.487 4.547 32,387,558 +0.06(+1.27%)
Aug 02, 2005 4.335 4.490 4.183 4.490 44,389,288 +0.16(+3.58%)
Aug 01, 2005 4.384 4.409 4.324 4.335 17,849,190 -0.05(-1.12%)
Jul 29, 2005 4.411 4.437 4.380 4.384 8,165,228 -0.04(-0.83%)
Jul 28, 2005 4.407 4.425 4.382 4.420 14,933,106 +0.03(+0.60%)
Jul 27, 2005 4.420 4.424 4.364 4.394 31,269,296 -0.02(-0.47%)
Jul 26, 2005 4.457 4.459 4.379 4.415 15,386,145 -0.04(-0.97%)
Jul 25, 2005 4.509 4.520 4.424 4.459 17,748,834 -0.07(-1.62%)
Jul 22, 2005 4.517 4.555 4.494 4.532 15,852,566 -0.01(-0.16%)
Jul 21, 2005 4.614 4.615 4.499 4.539 20,652,492 -0.09(-1.89%)
Jul 20, 2005 4.577 4.630 4.548 4.627 13,966,812 +0.03(+0.64%)
Jul 19, 2005 4.605 4.616 4.577 4.597 9,479,425 -0.00(-0.03%)
Jul 18, 2005 4.604 4.625 4.587 4.599 13,039,706 -0.03(-0.67%)
Jul 15, 2005 4.583 4.630 4.578 4.630 12,782,601 +0.05(+1.04%)
Jul 14, 2005 4.564 4.599 4.552 4.582 16,642,996 +0.03(+0.59%)
Jul 13, 2005 4.567 4.577 4.541 4.555 10,547,987 +0.00(+0.06%)
Jul 12, 2005 4.539 4.556 4.509 4.553 9,831,152 -0.00(-0.07%)
Jul 11, 2005 4.549 4.561 4.525 4.556 12,014,154 +0.04(+0.99%)
Jul 08, 2005 4.462 4.511 4.438 4.511 9,502,364 +0.05(+1.10%)
Jul 07, 2005 4.464 4.478 4.432 4.462 11,833,511 -0.01(-0.33%)
Jul 06, 2005 4.549 4.550 4.463 4.477 11,924,310 -0.06(-1.30%)
Jul 05, 2005 4.499 4.580 4.497 4.536 15,738,828 +0.04(+0.81%)
Jul 01, 2005 4.508 4.530 4.462 4.499 13,550,092 -0.03(-0.68%)
Jun 30, 2005 4.560 4.564 4.520 4.530 20,834,090 -0.04(-0.82%)
Jun 29, 2005 4.611 4.611 4.556 4.568 14,407,427 -0.04(-0.77%)
Jun 28, 2005 4.491 4.617 4.490 4.604 27,271,268 +0.12(+2.60%)
Jun 27, 2005 4.657 4.657 4.426 4.487 71,326,032 -0.19(-4.01%)
Jun 24, 2005 4.706 4.717 4.660 4.674 25,217,298 -0.04(-0.83%)
Jun 23, 2005 4.692 4.757 4.685 4.713 19,653,702 +0.04(+0.79%)
Jun 22, 2005 4.690 4.702 4.645 4.676 16,034,164 +0.03(+0.61%)
Jun 21, 2005 4.623 4.661 4.619 4.648 9,503,320 +0.02(+0.53%)
Jun 20, 2005 4.624 4.637 4.611 4.623 11,974,011 +0.00(+0.00%)
Jun 17, 2005 4.619 4.649 4.609 4.623 23,365,952 +0.01(+0.26%)
Jun 16, 2005 4.585 4.654 4.583 4.611 18,990,392 +0.03(+0.58%)
Jun 15, 2005 4.575 4.599 4.544 4.585 16,907,746 +0.06(+1.26%)
Jun 14, 2005 4.551 4.567 4.499 4.528 9,149,681 -0.03(-0.68%)
Jun 13, 2005 4.537 4.586 4.535 4.559 23,540,860 +0.06(+1.37%)
Jun 10, 2005 4.480 4.507 4.472 4.497 11,072,710 +0.02(+0.36%)
Jun 09, 2005 4.429 4.493 4.398 4.481 12,063,854 +0.04(+0.86%)
Jun 08, 2005 4.437 4.451 4.421 4.442 12,955,597 +0.01(+0.14%)
Jun 07, 2005 4.419 4.468 4.412 4.436 10,024,220 +0.02(+0.56%)
Jun 06, 2005 4.381 4.419 4.364 4.412 6,126,549 +0.03(+0.69%)
Jun 03, 2005 4.385 4.407 4.368 4.381 6,857,721 -0.00(-0.08%)
Jun 02, 2005 4.335 4.407 4.328 4.385 10,430,426 +0.04(+0.82%)
Jun 01, 2005 4.305 4.394 4.294 4.349 11,316,434 +0.05(+1.14%)
May 31, 2005 4.301 4.317 4.269 4.300 7,556,396 -0.01(-0.28%)
May 27, 2005 4.295 4.326 4.280 4.312 6,165,736 +0.03(+0.60%)
May 26, 2005 4.271 4.303 4.271 4.287 7,492,359 +0.02(+0.40%)
May 25, 2005 4.308 4.320 4.256 4.269 8,974,773 -0.06(-1.34%)
May 24, 2005 4.315 4.328 4.305 4.327 15,734,049 +0.01(+0.29%)
May 23, 2005 4.314 4.363 4.284 4.315 16,537,860 +0.02(+0.48%)
May 20, 2005 4.321 4.344 4.277 4.294 13,380,919 -0.06(-1.32%)
May 19, 2005 4.299 4.380 4.243 4.352 24,009,192 +0.07(+1.55%)
May 18, 2005 4.164 4.347 4.144 4.286 37,997,988 +0.16(+4.00%)
May 17, 2005 4.029 4.132 4.012 4.121 26,181,680 +0.09(+2.29%)
May 16, 2005 4.007 4.060 4.007 4.029 17,066,406 +0.03(+0.73%)
May 13, 2005 3.997 4.049 3.965 3.999 11,109,030 -0.02(-0.51%)
May 12, 2005 4.088 4.107 4.010 4.020 11,739,845 -0.05(-1.28%)
May 11, 2005 4.060 4.094 4.041 4.072 10,012,750 +0.01(+0.31%)
May 10, 2005 4.111 4.111 4.042 4.060 8,989,110 -0.06(-1.44%)
May 09, 2005 4.074 4.119 4.063 4.119 8,215,884 +0.05(+1.22%)
May 06, 2005 4.080 4.122 4.066 4.069 9,506,187 +0.00(+0.05%)
May 05, 2005 4.063 4.117 4.045 4.067 9,740,353 +0.00(+0.12%)
May 04, 2005 4.075 4.101 4.056 4.062 10,013,706 -0.01(-0.13%)
May 03, 2005 4.036 4.088 4.027 4.067 11,216,077 +0.03(+0.82%)
May 02, 2005 4.018 4.095 4.011 4.034 10,404,620 +0.02(+0.40%)
Apr 29, 2005 4.033 4.049 3.929 4.018 19,550,478 -0.01(-0.16%)
Apr 28, 2005 4.047 4.073 4.017 4.024 14,323,318 -0.06(-1.46%)
Apr 27, 2005 4.060 4.100 4.007 4.084 9,628,527 +0.02(+0.59%)
Apr 26, 2005 4.079 4.124 4.060 4.060 10,138,913 -0.04(-0.92%)
Apr 25, 2005 4.111 4.174 4.086 4.098 10,751,568 +0.03(+0.66%)
Apr 22, 2005 4.113 4.142 4.028 4.071 17,306,308 -0.04(-0.94%)
Apr 21, 2005 4.041 4.121 4.029 4.110 16,411,697 +0.11(+2.77%)
Apr 20, 2005 4.070 4.070 3.984 3.999 18,979,878 -0.05(-1.28%)
Apr 19, 2005 4.002 4.079 4.000 4.051 15,816,246 +0.08(+1.98%)
Apr 18, 2005 3.977 3.990 3.929 3.972 19,843,902 +0.00(+0.09%)
Apr 15, 2005 4.062 4.068 3.960 3.968 17,018,618 -0.11(-2.76%)
Apr 14, 2005 4.181 4.201 4.059 4.081 21,585,334 -0.09(-2.18%)
Apr 13, 2005 4.303 4.305 4.159 4.172 20,206,144 -0.14(-3.17%)
Apr 12, 2005 4.295 4.315 4.240 4.309 11,866,008 +0.01(+0.15%)
Apr 11, 2005 4.314 4.342 4.282 4.302 8,614,444 -0.00(-0.08%)
Apr 08, 2005 4.324 4.352 4.306 4.306 9,294,960 -0.01(-0.30%)
Apr 07, 2005 4.339 4.339 4.274 4.319 10,133,179 -0.01(-0.16%)
Apr 06, 2005 4.366 4.384 4.309 4.326 9,398,184 -0.02(-0.48%)
Apr 05, 2005 4.324 4.354 4.303 4.347 12,700,404 +0.05(+1.21%)
Apr 04, 2005 4.339 4.340 4.275 4.295 12,340,075 -0.05(-1.08%)
Apr 01, 2005 4.388 4.407 4.311 4.342 12,670,774 -0.02(-0.37%)
Mar 31, 2005 4.326 4.384 4.313 4.358 12,865,754 +0.05(+1.17%)
Mar 30, 2005 4.286 4.315 4.279 4.308 11,379,516 +0.04(+0.83%)
Mar 29, 2005 4.357 4.357 4.265 4.272 17,114,196 -0.08(-1.86%)
Mar 28, 2005 4.403 4.415 4.352 4.354 19,215,000 -0.02(-0.48%)
Mar 24, 2005 4.303 4.393 4.296 4.374 21,379,842 +0.11(+2.68%)
Mar 23, 2005 4.290 4.326 4.260 4.260 23,218,762 -0.06(-1.33%)
Mar 22, 2005 4.400 4.425 4.316 4.318 25,611,078 -0.07(-1.62%)
Mar 21, 2005 4.473 4.476 4.379 4.389 22,997,020 -0.08(-1.76%)
Mar 18, 2005 4.583 4.583 4.452 4.468 48,169,396 -0.07(-1.65%)
Mar 17, 2005 4.528 4.574 4.520 4.542 20,077,114 +0.02(+0.45%)
Mar 16, 2005 4.588 4.631 4.507 4.522 19,129,936 -0.04(-0.81%)
Mar 15, 2005 4.494 4.582 4.491 4.559 17,225,066 +0.07(+1.62%)
Mar 14, 2005 4.522 4.554 4.469 4.486 12,052,385 -0.04(-0.97%)
Mar 11, 2005 4.561 4.598 4.512 4.530 11,673,896 -0.00(-0.10%)
Mar 10, 2005 4.546 4.558 4.504 4.535 10,442,851 +0.02(+0.49%)
Mar 09, 2005 4.525 4.532 4.494 4.513 10,080,611 -0.01(-0.27%)
Mar 08, 2005 4.561 4.565 4.521 4.525 10,727,674 -0.04(-0.78%)
Mar 07, 2005 4.582 4.595 4.553 4.561 8,804,645 -0.02(-0.48%)
Mar 04, 2005 4.596 4.608 4.562 4.583 11,062,197 +0.02(+0.40%)
Mar 03, 2005 4.578 4.604 4.557 4.564 9,668,670 -0.00(-0.07%)
Mar 02, 2005 4.580 4.600 4.534 4.567 15,923,294 -0.03(-0.56%)
Mar 01, 2005 4.553 4.617 4.547 4.593 14,630,123 +0.04(+0.98%)
Feb 28, 2005 4.541 4.598 4.537 4.549 14,922,592 -0.02(-0.34%)
Feb 25, 2005 4.520 4.571 4.515 4.564 10,249,784 +0.04(+0.87%)
Feb 24, 2005 4.441 4.536 4.436 4.525 13,401,946 +0.08(+1.88%)
Feb 23, 2005 4.397 4.452 4.394 4.441 11,682,498 +0.05(+1.19%)
Feb 22, 2005 4.460 4.491 4.385 4.389 14,733,348 -0.08(-1.88%)
Feb 18, 2005 4.473 4.487 4.460 4.473 11,108,074 +0.02(+0.36%)
Feb 17, 2005 4.452 4.471 4.421 4.457 10,255,519 -0.01(-0.27%)
Feb 16, 2005 4.462 4.509 4.450 4.469 11,336,506 +0.01(+0.16%)
Feb 15, 2005 4.447 4.485 4.434 4.462 13,160,134 +0.00(+0.09%)
Feb 14, 2005 4.436 4.494 4.415 4.458 13,943,873 +0.03(+0.66%)
Feb 11, 2005 4.392 4.441 4.376 4.428 7,609,920 +0.04(+0.82%)
Feb 10, 2005 4.373 4.398 4.355 4.392 10,475,348 +0.04(+0.84%)
Feb 09, 2005 4.392 4.392 4.334 4.356 12,538,877 -0.04(-0.82%)
Feb 08, 2005 4.423 4.447 4.321 4.392 33,880,488 -0.12(-2.61%)
Feb 07, 2005 4.525 4.544 4.500 4.509 14,887,228 -0.04(-0.97%)
Feb 04, 2005 4.541 4.564 4.533 4.553 7,727,480 +0.02(+0.51%)
Feb 03, 2005 4.536 4.543 4.514 4.530 11,435,907 -0.01(-0.12%)
Feb 02, 2005 4.542 4.551 4.524 4.536 17,634,140 -0.02(-0.43%)
Feb 01, 2005 4.532 4.567 4.515 4.555 9,118,140 +0.02(+0.51%)
Jan 31, 2005 4.525 4.546 4.509 4.532 8,061,048 +0.01(+0.16%)
Jan 28, 2005 4.522 4.536 4.474 4.525 12,177,592 +0.00(+0.05%)
Jan 27, 2005 4.460 4.532 4.459 4.522 10,746,789 +0.07(+1.53%)
Jan 26, 2005 4.506 4.518 4.431 4.454 10,958,017 -0.04(-0.86%)
Jan 25, 2005 4.522 4.526 4.483 4.493 8,534,159 -0.02(-0.49%)
Jan 24, 2005 4.524 4.541 4.500 4.515 8,126,041 +0.00(+0.01%)
Jan 21, 2005 4.541 4.554 4.502 4.515 9,981,210 -0.03(-0.58%)
Jan 20, 2005 4.625 4.625 4.537 4.541 8,601,064 -0.09(-1.98%)
Jan 19, 2005 4.644 4.696 4.630 4.632 10,800,313 -0.01(-0.17%)
Jan 18, 2005 4.645 4.666 4.623 4.640 8,619,223 -0.01(-0.28%)
Jan 14, 2005 4.609 4.653 4.596 4.653 5,362,881 +0.05(+1.06%)
Jan 13, 2005 4.625 4.643 4.585 4.605 7,096,666 -0.03(-0.64%)
Jan 12, 2005 4.610 4.646 4.573 4.634 8,899,267 +0.02(+0.50%)
Jan 11, 2005 4.604 4.627 4.560 4.611 7,384,355 -0.02(-0.47%)
Jan 10, 2005 4.549 4.639 4.541 4.633 11,940,559 +0.05(+0.99%)
Jan 07, 2005 4.620 4.630 4.579 4.588 8,354,472 -0.03(-0.59%)
Jan 06, 2005 4.618 4.635 4.562 4.615 10,651,211 -0.01(-0.12%)
Jan 05, 2005 4.690 4.702 4.617 4.621 10,284,192 -0.06(-1.20%)
Jan 04, 2005 4.743 4.758 4.667 4.677 7,722,702 -0.07(-1.42%)
Jan 03, 2005 4.740 4.778 4.721 4.744 10,632,096 +0.00(+0.00%)
Dec 31, 2004 4.750 4.784 4.744 4.744 5,316,048 -0.02(-0.32%)
Dec 30, 2004 4.737 4.789 4.737 4.759 4,169,112 +0.02(+0.45%)
Dec 29, 2004 4.779 4.779 4.687 4.738 13,590,235 -0.05(-1.01%)
Dec 28, 2004 4.774 4.790 4.761 4.786 6,115,080 +0.03(+0.70%)
Dec 27, 2004 4.802 4.802 4.753 4.753 5,447,945 -0.04(-0.85%)
Dec 23, 2004 4.781 4.831 4.781 4.793 5,987,961 +0.03(+0.60%)
Dec 22, 2004 4.750 4.802 4.712 4.765 15,180,653 -0.02(-0.36%)
Dec 21, 2004 4.799 4.828 4.778 4.782 8,456,741 -0.00(-0.10%)
Dec 20, 2004 4.805 4.835 4.773 4.787 13,314,970 -0.01(-0.22%)
Dec 17, 2004 4.653 4.824 4.653 4.797 42,229,224 +0.30(+6.75%)
Dec 16, 2004 4.499 4.532 4.453 4.494 9,751,823 +0.00(+0.06%)
Dec 15, 2004 4.551 4.553 4.470 4.491 15,416,730 -0.04(-0.79%)
Dec 14, 2004 4.536 4.536 4.462 4.527 14,528,811 -0.03(-0.60%)
Dec 13, 2004 4.564 4.577 4.506 4.554 12,455,724 +0.00(+0.06%)
Dec 10, 2004 4.577 4.625 4.551 4.551 7,899,521 -0.03(-0.59%)
Dec 09, 2004 4.543 4.608 4.517 4.578 11,351,798 +0.04(+0.95%)
Dec 08, 2004 4.499 4.554 4.479 4.536 8,121,262 +0.05(+1.03%)
Dec 07, 2004 4.512 4.565 4.490 4.490 8,148,979 -0.04(-0.97%)
Dec 06, 2004 4.524 4.554 4.481 4.533 8,648,853 -0.00(-0.07%)
Dec 03, 2004 4.525 4.558 4.505 4.537 6,219,260 +0.00(+0.02%)
Dec 02, 2004 4.528 4.559 4.496 4.536 7,115,781 +0.01(+0.17%)
Dec 01, 2004 4.436 4.538 4.436 4.528 8,292,346 +0.10(+2.23%)
Nov 30, 2004 4.485 4.513 4.415 4.429 10,341,539 -0.06(-1.26%)
Nov 29, 2004 4.462 4.507 4.460 4.485 8,905,957 +0.03(+0.76%)
Nov 26, 2004 4.468 4.499 4.447 4.451 3,994,204 -0.02(-0.40%)
Nov 24, 2004 4.451 4.472 4.435 4.469 7,167,393 +0.03(+0.70%)
Nov 23, 2004 4.389 4.444 4.362 4.438 8,469,166 +0.06(+1.31%)
Nov 22, 2004 4.347 4.398 4.304 4.381 14,066,213 +0.06(+1.50%)
Nov 19, 2004 4.413 4.427 4.265 4.316 48,000,224 -0.13(-2.94%)
Nov 18, 2004 4.504 4.593 4.447 4.447 28,248,076 -0.05(-1.15%)
Nov 17, 2004 4.477 4.572 4.477 4.498 7,576,467 +0.03(+0.60%)
Nov 16, 2004 4.522 4.525 4.466 4.472 8,185,299 -0.05(-1.10%)
Nov 15, 2004 4.507 4.552 4.500 4.521 5,410,670 +0.00(+0.03%)
Nov 12, 2004 4.452 4.526 4.449 4.520 7,921,504 +0.07(+1.66%)
Nov 11, 2004 4.434 4.462 4.420 4.446 7,481,845 +0.04(+0.82%)
Nov 10, 2004 4.431 4.454 4.410 4.410 7,694,028 -0.03(-0.60%)
Nov 09, 2004 4.420 4.441 4.409 4.437 9,070,351 +0.01(+0.22%)
Nov 08, 2004 4.478 4.504 4.405 4.427 15,857,345 -0.08(-1.74%)
Nov 05, 2004 4.466 4.522 4.452 4.505 13,176,382 +0.04(+0.88%)
Nov 04, 2004 4.345 4.466 4.332 4.466 19,631,720 +0.12(+2.77%)
Nov 03, 2004 4.329 4.358 4.310 4.346 12,404,112 +0.04(+1.01%)
Nov 02, 2004 4.289 4.375 4.289 4.302 15,577,301 +0.03(+0.78%)
Nov 01, 2004 4.241 4.289 4.222 4.269 8,350,649 +0.02(+0.36%)
Oct 29, 2004 4.249 4.287 4.241 4.254 8,206,326 +0.01(+0.25%)
Oct 28, 2004 4.264 4.276 4.230 4.243 7,629,991 -0.02(-0.48%)
Oct 27, 2004 4.213 4.279 4.206 4.264 14,412,205 +0.04(+0.89%)
Oct 26, 2004 4.193 4.263 4.180 4.226 15,453,050 +0.04(+1.08%)
Oct 25, 2004 4.128 4.200 4.114 4.181 10,684,664 +0.04(+1.02%)
Oct 22, 2004 4.216 4.230 4.118 4.138 12,907,808 -0.09(-2.08%)
Oct 21, 2004 4.182 4.248 4.176 4.226 23,494,026 +0.06(+1.43%)
Oct 20, 2004 4.186 4.213 4.150 4.167 8,006,568 -0.03(-0.77%)
Oct 19, 2004 4.180 4.221 4.177 4.199 21,327,274 +0.02(+0.46%)
Oct 18, 2004 4.054 4.180 4.051 4.180 12,492,044 +0.09(+2.30%)
Oct 15, 2004 4.041 4.101 4.029 4.086 8,971,906 +0.04(+0.94%)
Oct 14, 2004 4.052 4.083 4.039 4.047 6,244,110 -0.01(-0.27%)
Oct 13, 2004 4.087 4.094 4.008 4.058 10,708,558 -0.02(-0.58%)
Oct 12, 2004 4.088 4.116 4.054 4.082 10,073,920 -0.05(-1.32%)
Oct 11, 2004 4.137 4.149 4.108 4.136 8,554,230 -0.00(-0.03%)
Oct 08, 2004 4.164 4.167 4.113 4.137 7,916,725 -0.03(-0.65%)
Oct 07, 2004 4.176 4.185 4.160 4.165 7,400,604 -0.02(-0.57%)
Oct 06, 2004 4.179 4.214 4.159 4.189 12,155,609 +0.02(+0.48%)
Oct 05, 2004 4.172 4.196 4.155 4.169 13,996,441 -0.00(-0.11%)
Oct 04, 2004 4.180 4.185 4.164 4.174 11,164,465 -0.01(-0.13%)
Oct 01, 2004 4.133 4.180 4.112 4.179 10,679,885 +0.06(+1.37%)
Sep 30, 2004 4.108 4.145 4.093 4.122 16,325,677 +0.01(+0.34%)
Sep 29, 2004 4.159 4.169 4.091 4.108 16,299,871 -0.06(-1.47%)
Sep 28, 2004 4.149 4.176 4.135 4.169 8,138,466 +0.02(+0.50%)
Sep 27, 2004 4.159 4.183 4.114 4.148 11,489,430 -0.02(-0.50%)
Sep 24, 2004 4.137 4.186 4.136 4.169 11,482,740 +0.03(+0.77%)
Sep 23, 2004 4.128 4.154 4.097 4.137 13,487,966 +0.01(+0.16%)
Sep 22, 2004 4.147 4.159 4.121 4.131 15,338,356 -0.02(-0.49%)
Sep 21, 2004 4.080 4.172 4.073 4.151 21,569,086 +0.07(+1.73%)
Sep 20, 2004 4.075 4.104 4.047 4.080 27,090,626 +0.08(+1.88%)
Sep 17, 2004 4.034 4.078 3.996 4.005 20,440,310 -0.02(-0.57%)
Sep 16, 2004 3.990 4.055 3.990 4.028 7,995,099 +0.04(+0.92%)
Sep 15, 2004 3.959 4.007 3.940 3.991 9,943,934 +0.03(+0.82%)
Sep 14, 2004 3.944 3.973 3.921 3.959 8,123,173 +0.01(+0.20%)
Sep 13, 2004 3.958 3.989 3.933 3.951 9,548,241 -0.01(-0.16%)
Sep 10, 2004 3.910 3.965 3.910 3.958 7,141,587 +0.04(+0.96%)
Sep 09, 2004 4.030 4.033 3.898 3.920 20,717,486 -0.13(-3.13%)
Sep 08, 2004 4.039 4.078 4.031 4.046 11,047,860 +0.01(+0.19%)
Sep 07, 2004 4.018 4.046 4.018 4.039 7,415,896 +0.02(+0.51%)
Sep 03, 2004 4.011 4.046 4.008 4.018 6,283,297 +0.01(+0.17%)
Sep 02, 2004 3.989 4.024 3.980 4.011 6,710,531 +0.03(+0.79%)
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.