Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nike Inc (NY: NKE )

96.00 -0.55 (-0.57%)
Official Closing Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Mar 31, 2004 4.013 4.088 4.002 4.076 17,340,768 +0.05(+1.37%)
Mar 30, 2004 3.986 4.030 3.976 4.021 7,296,801 +0.01(+0.29%)
Mar 29, 2004 4.004 4.030 3.997 4.010 15,552,627 +0.02(+0.46%)
Mar 26, 2004 4.002 4.030 3.978 3.991 8,609,251 -0.01(-0.30%)
Mar 25, 2004 4.010 4.022 3.979 4.003 11,128,123 -0.01(-0.16%)
Mar 24, 2004 3.978 4.025 3.971 4.010 10,282,768 +0.02(+0.39%)
Mar 23, 2004 4.012 4.012 3.960 3.994 13,483,656 -0.01(-0.37%)
Mar 22, 2004 4.112 4.112 3.977 4.009 13,024,203 -0.02(-0.38%)
Mar 19, 2004 4.012 4.057 3.953 4.024 24,012,866 +0.00(+0.07%)
Mar 18, 2004 3.989 4.024 3.953 4.021 17,702,790 +0.04(+0.88%)
Mar 17, 2004 3.939 4.003 3.926 3.986 13,345,151 +0.05(+1.38%)
Mar 16, 2004 3.918 3.946 3.913 3.932 11,496,832 +0.04(+0.95%)
Mar 15, 2004 3.916 3.923 3.879 3.894 14,846,731 -0.02(-0.53%)
Mar 12, 2004 3.913 3.945 3.881 3.915 13,150,290 +0.01(+0.16%)
Mar 11, 2004 3.989 3.998 3.905 3.909 13,032,800 -0.10(-2.57%)
Mar 10, 2004 4.036 4.078 4.010 4.012 15,853,516 -0.00(-0.01%)
Mar 09, 2004 3.991 4.034 3.963 4.013 42,996,584 +0.11(+2.91%)
Mar 08, 2004 3.910 3.910 3.889 3.899 11,066,990 -0.02(-0.45%)
Mar 05, 2004 3.881 3.923 3.863 3.917 13,933,557 +0.01(+0.15%)
Mar 04, 2004 3.859 3.921 3.855 3.911 9,432,637 +0.05(+1.21%)
Mar 03, 2004 3.861 3.868 3.780 3.865 20,150,022 -0.00(-0.04%)
Mar 02, 2004 3.849 3.866 3.821 3.866 15,714,056 +0.02(+0.45%)
Mar 01, 2004 3.858 3.864 3.825 3.849 14,172,358 +0.01(+0.38%)
Feb 27, 2004 3.868 3.897 3.834 3.834 15,512,508 -0.03(-0.88%)
Feb 26, 2004 3.888 3.888 3.849 3.868 13,076,739 -0.02(-0.63%)
Feb 25, 2004 3.889 3.904 3.879 3.893 18,888,198 +0.01(+0.15%)
Feb 24, 2004 3.795 3.905 3.776 3.887 22,093,862 +0.09(+2.29%)
Feb 23, 2004 3.752 3.812 3.742 3.800 12,451,080 +0.05(+1.31%)
Feb 20, 2004 3.795 3.796 3.717 3.751 8,720,055 -0.04(-1.02%)
Feb 19, 2004 3.803 3.834 3.784 3.790 6,142,915 -0.00(-0.06%)
Feb 18, 2004 3.816 3.818 3.769 3.792 6,069,364 -0.03(-0.77%)
Feb 17, 2004 3.779 3.834 3.779 3.821 7,997,920 +0.04(+0.94%)
Feb 13, 2004 3.775 3.800 3.748 3.786 5,430,333 -0.00(-0.06%)
Feb 12, 2004 3.830 3.841 3.780 3.788 10,748,907 -0.04(-1.15%)
Feb 11, 2004 3.779 3.844 3.779 3.832 10,634,283 +0.05(+1.33%)
Feb 10, 2004 3.758 3.788 3.738 3.781 8,549,073 +0.03(+0.80%)
Feb 09, 2004 3.724 3.769 3.722 3.752 8,427,762 +0.03(+0.86%)
Feb 06, 2004 3.698 3.732 3.693 3.720 7,705,628 +0.02(+0.47%)
Feb 05, 2004 3.700 3.730 3.677 3.702 9,406,846 +0.00(+0.06%)
Feb 04, 2004 3.659 3.741 3.655 3.700 15,095,084 +0.03(+0.91%)
Feb 03, 2004 3.664 3.699 3.656 3.667 8,021,801 -0.01(-0.28%)
Feb 02, 2004 3.643 3.716 3.639 3.677 9,783,196 +0.03(+0.85%)
Jan 30, 2004 3.577 3.653 3.552 3.646 11,087,050 +0.06(+1.65%)
Jan 29, 2004 3.606 3.617 3.567 3.587 9,467,979 -0.01(-0.15%)
Jan 28, 2004 3.654 3.659 3.582 3.592 9,176,642 -0.05(-1.41%)
Jan 27, 2004 3.659 3.664 3.637 3.644 6,407,506 -0.02(-0.41%)
Jan 26, 2004 3.642 3.664 3.624 3.659 8,732,472 +0.02(+0.46%)
Jan 23, 2004 3.651 3.674 3.627 3.642 6,676,874 -0.00(-0.13%)
Jan 22, 2004 3.694 3.697 3.641 3.647 6,716,992 -0.04(-1.14%)
Jan 21, 2004 3.644 3.697 3.622 3.689 12,671,733 +0.03(+0.87%)
Jan 20, 2004 3.641 3.664 3.626 3.657 10,459,481 +0.03(+0.72%)
Jan 16, 2004 3.627 3.660 3.611 3.631 7,721,867 +0.02(+0.45%)
Jan 15, 2004 3.621 3.632 3.573 3.614 12,679,374 -0.01(-0.19%)
Jan 14, 2004 3.612 3.638 3.608 3.621 9,170,911 +0.00(+0.12%)
Jan 13, 2004 3.606 3.638 3.601 3.617 12,166,430 +0.01(+0.36%)
Jan 12, 2004 3.570 3.614 3.565 3.604 13,127,365 +0.05(+1.44%)
Jan 09, 2004 3.579 3.592 3.546 3.553 7,846,043 -0.03(-0.77%)
Jan 08, 2004 3.558 3.607 3.547 3.580 18,247,256 +0.04(+1.00%)
Jan 07, 2004 3.534 3.553 3.471 3.545 15,860,203 +0.01(+0.34%)
Jan 06, 2004 3.531 3.545 3.525 3.533 17,282,500 -0.00(-0.09%)
Jan 05, 2004 3.531 3.565 3.522 3.536 14,205,790 -0.00(-0.09%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.