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

Nike Inc (NY: NKE )

94.40 -0.28 (-0.30%)
Official Closing Price Updated: 7:00 PM EDT, Jun 3, 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 (%)
Dec 31, 2007 13.39 13.56 13.39 13.44 8,803,622 -0.01(-0.11%)
Dec 28, 2007 13.78 13.79 13.40 13.46 21,019,298 -0.14(-1.06%)
Dec 27, 2007 13.77 13.86 13.57 13.60 10,042,418 -0.23(-1.63%)
Dec 26, 2007 13.97 14.02 13.72 13.83 8,863,669 -0.17(-1.20%)
Dec 24, 2007 13.83 14.03 13.83 13.99 6,951,081 +0.13(+0.92%)
Dec 21, 2007 13.95 13.95 13.77 13.87 14,278,296 +0.05(+0.39%)
Dec 20, 2007 13.77 14.10 13.77 13.81 30,243,438 +0.46(+3.46%)
Dec 19, 2007 13.43 13.53 13.25 13.35 14,561,436 +0.01(+0.08%)
Dec 18, 2007 13.30 13.35 13.02 13.34 15,815,759 +0.15(+1.11%)
Dec 17, 2007 13.40 13.55 13.15 13.19 11,036,295 -0.27(-1.97%)
Dec 14, 2007 13.62 13.62 13.37 13.46 11,788,590 -0.13(-0.99%)
Dec 13, 2007 13.39 13.66 13.39 13.59 19,105,444 +0.11(+0.79%)
Dec 12, 2007 13.57 13.78 13.27 13.49 16,276,621 +0.05(+0.39%)
Dec 11, 2007 13.83 13.94 13.42 13.43 13,348,470 -0.35(-2.52%)
Dec 10, 2007 13.69 13.83 13.68 13.78 9,286,324 +0.10(+0.70%)
Dec 07, 2007 13.69 13.84 13.62 13.69 8,436,832 -0.00(-0.02%)
Dec 06, 2007 13.68 13.74 13.58 13.69 12,584,515 -0.11(-0.80%)
Dec 05, 2007 13.90 13.97 13.67 13.80 13,013,957 +0.03(+0.21%)
Dec 04, 2007 14.10 14.10 13.71 13.77 17,719,968 -0.25(-1.79%)
Dec 03, 2007 13.59 14.21 13.57 14.02 15,887,930 +0.28(+2.06%)
Nov 30, 2007 13.60 13.85 13.60 13.74 12,911,024 +0.20(+1.45%)
Nov 29, 2007 13.63 13.63 13.36 13.54 8,262,736 -0.10(-0.77%)
Nov 28, 2007 13.39 13.73 13.27 13.65 16,824,904 +0.38(+2.85%)
Nov 27, 2007 13.05 13.37 13.05 13.27 12,498,318 +0.26(+1.96%)
Nov 26, 2007 13.37 13.37 13.00 13.01 9,550,932 -0.33(-2.46%)
Nov 23, 2007 13.21 13.39 13.16 13.34 4,156,687 +0.18(+1.38%)
Nov 21, 2007 12.83 13.38 12.83 13.16 11,551,303 +0.13(+0.96%)
Nov 20, 2007 13.01 13.17 12.87 13.03 13,429,387 +0.06(+0.45%)
Nov 19, 2007 13.05 13.24 12.90 12.97 13,768,545 -0.13(-1.02%)
Nov 16, 2007 13.31 13.37 12.89 13.11 16,907,264 -0.09(-0.65%)
Nov 15, 2007 13.18 13.39 13.03 13.19 10,022,476 -0.04(-0.27%)
Nov 14, 2007 13.44 13.56 13.21 13.23 13,638,774 -0.16(-1.20%)
Nov 13, 2007 13.18 13.42 13.04 13.39 15,056,779 +0.29(+2.22%)
Nov 12, 2007 12.91 13.48 12.79 13.10 20,271,844 +0.08(+0.63%)
Nov 09, 2007 13.04 13.15 12.85 13.02 15,303,590 -0.23(-1.72%)
Nov 08, 2007 13.15 13.31 12.75 13.25 18,677,344 +0.11(+0.83%)
Nov 07, 2007 13.18 13.39 13.04 13.14 14,010,142 -0.25(-1.89%)
Nov 06, 2007 13.27 13.45 13.13 13.39 11,044,338 +0.13(+0.96%)
Nov 05, 2007 12.97 13.38 12.97 13.26 12,712,141 -0.10(-0.77%)
Nov 02, 2007 13.67 13.67 13.11 13.37 11,673,896 +0.01(+0.08%)
Nov 01, 2007 13.80 13.83 13.32 13.35 15,179,697 -0.51(-3.68%)
Oct 31, 2007 13.72 13.93 13.66 13.87 14,055,222 +0.28(+2.05%)
Oct 30, 2007 13.44 13.70 13.39 13.59 9,670,581 -0.06(-0.44%)
Oct 29, 2007 13.49 13.70 13.48 13.65 11,581,663 +0.13(+0.94%)
Oct 26, 2007 13.28 13.60 13.26 13.52 17,415,266 +0.16(+1.21%)
Oct 25, 2007 13.27 13.43 13.22 13.36 22,782,926 +0.08(+0.60%)
Oct 24, 2007 13.35 13.37 13.06 13.28 23,427,122 -0.14(-1.03%)
Oct 23, 2007 13.37 13.47 13.07 13.42 18,993,736 +0.20(+1.50%)
Oct 22, 2007 13.08 13.28 12.97 13.22 20,749,026 -0.03(-0.25%)
Oct 19, 2007 13.17 13.39 13.06 13.25 21,925,592 +0.01(+0.11%)
Oct 18, 2007 13.10 13.31 13.07 13.24 10,451,931 +0.02(+0.16%)
Oct 17, 2007 13.50 13.51 12.97 13.22 15,631,781 -0.16(-1.17%)
Oct 16, 2007 13.36 13.40 13.12 13.37 21,371,240 -0.00(-0.02%)
Oct 15, 2007 13.18 13.55 13.15 13.38 22,947,320 +0.16(+1.22%)
Oct 12, 2007 12.76 13.28 12.76 13.21 26,040,272 +0.45(+3.51%)
Oct 11, 2007 12.97 12.99 12.74 12.77 28,154,888 -0.18(-1.37%)
Oct 10, 2007 12.86 13.05 12.82 12.94 21,440,534 +0.02(+0.15%)
Oct 09, 2007 12.56 13.01 12.55 12.93 27,982,846 +0.37(+2.93%)
Oct 08, 2007 12.59 12.65 12.49 12.56 9,523,869 -0.07(-0.56%)
Oct 05, 2007 12.42 12.66 12.34 12.63 18,763,872 +0.21(+1.67%)
Oct 04, 2007 12.42 12.45 12.26 12.42 12,618,207 +0.03(+0.24%)
Oct 03, 2007 12.31 12.56 12.30 12.39 15,215,061 +0.01(+0.10%)
Oct 02, 2007 12.41 12.53 12.33 12.38 11,544,866 -0.05(-0.39%)
Oct 01, 2007 12.30 12.48 12.27 12.43 19,295,764 +0.15(+1.24%)
Sep 28, 2007 12.15 12.32 12.14 12.27 15,236,088 +0.10(+0.84%)
Sep 27, 2007 12.21 12.21 11.99 12.17 17,095,558 -0.05(-0.38%)
Sep 26, 2007 12.27 12.30 12.16 12.22 12,497,774 -0.01(-0.10%)
Sep 25, 2007 11.93 12.32 11.91 12.23 26,689,198 +0.13(+1.11%)
Sep 24, 2007 12.08 12.16 11.86 12.10 29,456,344 +0.12(+0.96%)
Sep 21, 2007 12.60 12.76 11.96 11.98 49,140,088 -0.22(-1.82%)
Sep 20, 2007 12.25 12.35 12.10 12.20 20,044,138 -0.05(-0.41%)
Sep 19, 2007 12.41 12.67 12.17 12.25 30,750,880 -0.05(-0.39%)
Sep 18, 2007 11.78 12.38 11.80 12.30 22,383,888 +0.52(+4.40%)
Sep 17, 2007 11.93 11.93 11.74 11.78 21,713,886 -0.19(-1.61%)
Sep 14, 2007 11.84 12.02 11.79 11.98 11,440,208 +0.07(+0.62%)
Sep 13, 2007 11.81 11.99 11.66 11.90 10,360,869 +0.17(+1.43%)
Sep 12, 2007 11.61 11.85 11.54 11.73 11,924,788 +0.12(+0.99%)
Sep 11, 2007 11.54 11.66 11.49 11.62 8,129,864 +0.08(+0.69%)
Sep 10, 2007 11.52 11.64 11.33 11.54 10,083,000 +0.09(+0.82%)
Sep 07, 2007 11.53 11.54 11.34 11.45 12,237,481 -0.23(-1.97%)
Sep 06, 2007 11.57 11.83 11.56 11.68 11,202,696 +0.07(+0.59%)
Sep 05, 2007 11.76 11.76 11.52 11.61 11,731,721 -0.20(-1.68%)
Sep 04, 2007 11.73 11.98 11.68 11.81 15,588,771 +0.02(+0.14%)
Aug 31, 2007 11.77 11.88 11.63 11.79 14,759,154 +0.12(+1.04%)
Aug 30, 2007 11.49 11.72 11.47 11.67 11,260,521 +0.06(+0.54%)
Aug 29, 2007 11.28 11.61 11.28 11.61 13,777,090 +0.40(+3.61%)
Aug 28, 2007 11.27 11.38 11.16 11.20 22,166,448 -0.07(-0.65%)
Aug 27, 2007 11.32 11.40 11.27 11.27 8,426,873 -0.05(-0.44%)
Aug 24, 2007 11.31 11.39 11.26 11.32 9,463,177 +0.02(+0.17%)
Aug 23, 2007 11.40 11.49 11.24 11.31 10,849,058 -0.03(-0.29%)
Aug 22, 2007 11.37 11.51 11.26 11.34 17,305,352 +0.01(+0.13%)
Aug 21, 2007 11.40 11.48 11.24 11.32 12,670,297 -0.05(-0.48%)
Aug 20, 2007 11.40 11.50 11.30 11.38 15,677,180 -0.02(-0.16%)
Aug 17, 2007 11.38 11.61 11.02 11.40 15,025,816 +0.27(+2.41%)
Aug 16, 2007 11.09 11.26 10.96 11.13 20,855,262 -0.08(-0.71%)
Aug 15, 2007 11.37 11.55 11.18 11.21 16,067,717 -0.23(-1.99%)
Aug 14, 2007 11.75 11.88 11.43 11.44 15,133,341 -0.31(-2.65%)
Aug 13, 2007 11.74 12.08 11.70 11.75 16,913,960 +0.08(+0.66%)
Aug 10, 2007 11.09 11.74 10.88 11.67 26,362,020 +0.39(+3.49%)
Aug 09, 2007 11.67 11.72 10.92 11.28 41,630,400 -0.57(-4.79%)
Aug 08, 2007 12.08 12.21 11.69 11.85 21,750,206 -0.30(-2.50%)
Aug 07, 2007 11.93 12.27 11.89 12.15 19,049,684 +0.12(+1.03%)
Aug 06, 2007 11.69 12.05 11.69 12.03 17,689,096 +0.13(+1.13%)
Aug 03, 2007 11.94 11.99 11.87 11.89 21,336,832 -0.03(-0.21%)
Aug 02, 2007 11.98 11.98 11.78 11.92 16,423,458 +0.01(+0.09%)
Aug 01, 2007 11.97 11.98 11.71 11.91 29,124,000 +0.09(+0.80%)
Jul 31, 2007 11.73 12.06 11.73 11.81 23,300,390 -0.08(-0.69%)
Jul 30, 2007 11.79 11.91 11.63 11.89 22,620,276 +0.29(+2.53%)
Jul 27, 2007 11.81 11.94 11.60 11.60 25,555,214 -0.31(-2.57%)
Jul 26, 2007 11.86 11.98 11.66 11.91 41,452,736 -0.19(-1.61%)
Jul 25, 2007 12.21 12.25 11.95 12.10 21,689,714 -0.11(-0.89%)
Jul 24, 2007 12.38 12.43 12.17 12.21 22,952,358 -0.22(-1.77%)
Jul 23, 2007 12.36 12.52 12.32 12.43 17,045,380 +0.18(+1.50%)
Jul 20, 2007 12.42 12.53 12.22 12.25 22,972,662 -0.27(-2.19%)
Jul 19, 2007 12.52 12.63 12.46 12.52 19,543,310 +0.03(+0.25%)
Jul 18, 2007 12.30 12.50 12.29 12.49 17,173,214 +0.05(+0.39%)
Jul 17, 2007 12.18 12.47 12.18 12.44 15,103,712 +0.14(+1.14%)
Jul 16, 2007 12.20 12.35 12.20 12.30 9,968,307 -0.05(-0.39%)
Jul 13, 2007 12.38 12.40 12.29 12.35 10,077,744 -0.09(-0.76%)
Jul 12, 2007 12.22 12.46 12.22 12.44 14,458,561 +0.21(+1.73%)
Jul 11, 2007 12.16 12.29 12.08 12.23 18,404,976 +0.00(+0.00%)
Jul 10, 2007 12.29 12.40 12.21 12.23 13,843,994 -0.13(-1.07%)
Jul 09, 2007 12.48 12.48 12.27 12.36 13,113,864 -0.12(-0.99%)
Jul 06, 2007 12.42 12.55 12.35 12.49 10,126,584 +0.07(+0.54%)
Jul 05, 2007 12.34 12.43 12.16 12.42 14,569,231 +0.08(+0.63%)
Jul 03, 2007 12.23 12.38 12.20 12.34 11,310,700 +0.12(+0.99%)
Jul 02, 2007 12.20 12.43 12.22 12.22 16,914,710 +0.02(+0.19%)
Jun 29, 2007 12.20 12.33 12.03 12.20 13,941,962 +0.00(+0.00%)
Jun 28, 2007 12.19 12.40 12.09 12.20 24,495,942 +0.00(+0.00%)
Jun 27, 2007 11.81 12.28 11.61 12.20 67,500,264 +0.94(+8.31%)
Jun 26, 2007 11.26 11.51 11.22 11.26 25,931,744 +0.00(+0.02%)
Jun 25, 2007 11.22 11.50 11.13 11.26 23,613,494 +0.18(+1.62%)
Jun 22, 2007 11.21 11.24 11.07 11.08 18,840,334 -0.13(-1.18%)
Jun 21, 2007 11.22 11.33 11.12 11.21 12,573,046 -0.01(-0.09%)
Jun 20, 2007 11.45 11.51 11.22 11.22 12,191,929 -0.18(-1.60%)
Jun 19, 2007 11.20 11.43 11.14 11.40 14,446,614 +0.18(+1.62%)
Jun 18, 2007 11.27 11.29 11.18 11.22 8,989,110 +0.04(+0.39%)
Jun 15, 2007 11.27 11.28 11.17 11.18 15,008,612 -0.05(-0.48%)
Jun 14, 2007 11.25 11.29 11.14 11.23 19,215,956 +0.04(+0.37%)
Jun 13, 2007 11.20 11.30 11.10 11.19 15,323,542 +0.06(+0.55%)
Jun 12, 2007 11.17 11.26 11.08 11.13 28,061,698 -0.04(-0.39%)
Jun 11, 2007 11.08 11.31 11.15 11.17 22,377,752 +0.09(+0.83%)
Jun 08, 2007 11.13 11.16 10.85 11.08 42,494,340 -0.24(-2.11%)
Jun 07, 2007 11.64 11.64 11.32 11.32 31,174,674 -0.34(-2.89%)
Jun 06, 2007 11.91 11.91 11.66 11.66 20,134,890 -0.25(-2.07%)
Jun 05, 2007 11.98 12.03 11.87 11.90 14,450,915 -0.07(-0.59%)
Jun 04, 2007 12.05 12.05 11.80 11.98 11,252,397 +0.11(+0.95%)
Jun 01, 2007 11.88 11.95 11.82 11.86 20,029,802 -0.01(-0.11%)
May 31, 2007 11.66 11.95 11.67 11.88 25,299,016 +0.21(+1.83%)
May 30, 2007 11.45 11.66 11.35 11.66 17,489,338 +0.21(+1.85%)
May 29, 2007 11.43 11.56 11.38 11.45 15,158,388 +0.09(+0.81%)
May 25, 2007 11.39 11.40 11.32 11.36 10,890,156 -0.04(-0.35%)
May 24, 2007 11.52 11.59 11.37 11.40 13,455,475 -0.07(-0.64%)
May 23, 2007 11.59 11.59 11.43 11.47 10,692,788 -0.06(-0.56%)
May 22, 2007 11.44 11.59 11.40 11.54 17,971,052 +0.09(+0.82%)
May 21, 2007 11.22 11.50 11.20 11.44 19,556,404 +0.30(+2.69%)
May 18, 2007 11.08 11.14 11.00 11.14 11,541,626 +0.06(+0.57%)
May 17, 2007 11.05 11.15 11.02 11.08 10,091,244 -0.01(-0.07%)
May 16, 2007 11.03 11.16 11.02 11.09 12,755,648 +0.09(+0.78%)
May 15, 2007 11.09 11.14 10.99 11.00 16,625,792 -0.06(-0.55%)
May 14, 2007 11.15 11.20 11.04 11.06 17,546,208 -0.03(-0.30%)
May 11, 2007 11.15 11.16 11.02 11.10 16,722,326 -0.06(-0.53%)
May 10, 2007 11.45 11.30 11.15 11.16 13,028,714 -0.13(-1.13%)
May 09, 2007 11.26 11.35 11.23 11.28 14,673,458 +0.04(+0.32%)
May 08, 2007 11.29 11.40 11.24 11.25 12,181,415 -0.03(-0.22%)
May 07, 2007 11.15 11.32 11.15 11.27 12,203,895 +0.12(+1.09%)
May 04, 2007 11.18 11.26 11.13 11.15 9,183,611 +0.00(+0.02%)
May 03, 2007 11.21 11.28 11.11 11.15 7,155,446 -0.04(-0.37%)
May 02, 2007 11.13 11.27 11.11 11.19 11,215,122 +0.10(+0.93%)
May 01, 2007 11.27 11.27 10.95 11.09 14,454,738 -0.18(-1.62%)
Apr 30, 2007 11.35 11.51 11.26 11.27 12,237,056 -0.05(-0.48%)
Apr 27, 2007 11.23 11.36 11.20 11.32 9,376,631 +0.06(+0.52%)
Apr 26, 2007 11.22 11.31 11.16 11.27 14,761,065 +0.05(+0.41%)
Apr 25, 2007 11.27 11.30 11.17 11.22 11,356,434 +0.02(+0.21%)
Apr 24, 2007 11.27 11.27 11.05 11.20 11,588,832 -0.01(-0.09%)
Apr 23, 2007 11.18 11.35 11.18 11.21 11,874,610 +0.01(+0.06%)
Apr 20, 2007 11.19 11.24 11.11 11.20 17,273,332 +0.01(+0.09%)
Apr 19, 2007 11.40 11.40 11.16 11.19 10,942,294 -0.09(-0.76%)
Apr 18, 2007 11.32 11.32 11.22 11.28 9,906,181 -0.05(-0.48%)
Apr 17, 2007 11.38 11.38 11.21 11.33 10,286,581 -0.05(-0.40%)
Apr 16, 2007 11.30 11.40 11.23 11.38 11,715,950 +0.15(+1.34%)
Apr 13, 2007 11.53 11.53 11.17 11.23 10,242,138 -0.12(-1.07%)
Apr 12, 2007 11.26 11.37 11.17 11.35 9,620,403 +0.05(+0.44%)
Apr 11, 2007 11.37 11.47 11.26 11.30 12,767,413 -0.00(-0.04%)
Apr 10, 2007 11.24 11.31 11.16 11.30 16,429,857 +0.02(+0.20%)
Apr 09, 2007 11.18 11.32 11.18 11.28 13,895,606 +0.09(+0.78%)
Apr 05, 2007 11.21 11.26 11.14 11.19 10,903,059 -0.02(-0.21%)
Apr 04, 2007 11.18 11.30 11.13 11.21 14,227,262 +0.08(+0.73%)
Apr 03, 2007 11.14 11.26 11.10 11.13 12,860,975 +5.56(+99.94%)
Apr 02, 2007 5.587 5.607 5.540 5.568 10,789,800 +0.01(+0.16%)
Mar 30, 2007 5.503 5.581 5.480 5.559 14,892,007 +0.07(+1.23%)
Mar 29, 2007 5.498 5.532 5.467 5.491 15,738,828 -0.01(-0.15%)
Mar 28, 2007 5.566 5.567 5.487 5.500 21,549,970 -0.08(-1.35%)
Mar 27, 2007 5.676 5.677 5.564 5.575 21,332,052 -0.12(-2.04%)
Mar 26, 2007 5.704 5.723 5.619 5.691 13,858,188 -0.01(-0.24%)
Mar 23, 2007 5.566 5.716 5.493 5.705 41,836,216 +0.02(+0.41%)
Mar 22, 2007 5.691 5.701 5.589 5.681 30,235,142 -0.01(-0.23%)
Mar 21, 2007 5.715 5.760 5.658 5.694 18,296,992 -0.02(-0.37%)
Mar 20, 2007 5.667 5.720 5.649 5.715 10,450,498 +0.05(+0.86%)
Mar 19, 2007 5.639 5.682 5.622 5.667 13,797,639 +0.04(+0.79%)
Mar 16, 2007 5.535 5.635 5.527 5.622 23,049,588 +0.09(+1.71%)
Mar 15, 2007 5.480 5.559 5.480 5.527 14,039,451 +0.04(+0.80%)
Mar 14, 2007 5.472 5.500 5.375 5.483 16,153,637 +0.01(+0.21%)
Mar 13, 2007 5.524 5.514 5.384 5.472 13,327,395 -0.05(-0.95%)
Mar 12, 2007 5.519 5.550 5.503 5.524 10,506,889 -0.01(-0.24%)
Mar 09, 2007 5.511 5.560 5.488 5.537 12,650,703 +0.07(+1.19%)
Mar 08, 2007 5.503 5.566 5.467 5.472 15,271,452 +0.00(+0.01%)
Mar 07, 2007 5.488 5.520 5.417 5.471 22,568,736 -0.03(-0.49%)
Mar 06, 2007 5.386 5.519 5.378 5.498 15,367,985 +0.14(+2.58%)
Mar 05, 2007 5.434 5.454 5.360 5.360 14,293,689 -0.07(-1.35%)
Mar 02, 2007 5.503 5.539 5.433 5.433 13,529,065 -0.07(-1.36%)
Mar 01, 2007 5.394 5.544 5.345 5.508 20,234,912 +0.04(+0.78%)
Feb 28, 2007 5.480 5.499 5.403 5.465 21,352,124 +0.03(+0.48%)
Feb 27, 2007 5.621 5.641 5.401 5.439 22,012,568 -0.20(-3.58%)
Feb 26, 2007 5.697 5.697 5.608 5.641 15,827,782 -0.01(-0.19%)
Feb 23, 2007 5.662 5.662 5.607 5.652 8,640,251 -0.01(-0.18%)
Feb 22, 2007 5.592 5.666 5.579 5.662 13,681,034 +0.06(+1.05%)
Feb 21, 2007 5.587 5.617 5.572 5.603 13,220,348 +0.02(+0.39%)
Feb 20, 2007 5.561 5.603 5.526 5.581 16,809,302 +0.02(+0.37%)
Feb 16, 2007 5.571 5.624 5.528 5.561 18,128,278 +0.04(+0.75%)
Feb 15, 2007 5.505 5.530 5.482 5.520 13,550,092 +0.01(+0.12%)
Feb 14, 2007 5.503 5.534 5.490 5.513 15,958,686 +0.01(+0.17%)
Feb 13, 2007 5.411 5.523 5.411 5.503 21,749,202 +0.04(+0.80%)
Feb 12, 2007 5.420 5.463 5.400 5.460 23,929,710 +0.04(+0.74%)
Feb 09, 2007 5.392 5.447 5.392 5.420 19,806,628 +0.01(+0.20%)
Feb 08, 2007 5.373 5.425 5.349 5.409 18,523,014 +0.03(+0.48%)
Feb 07, 2007 5.329 5.388 5.306 5.383 24,004,412 +0.09(+1.71%)
Feb 06, 2007 5.201 5.298 5.201 5.293 13,728,823 +0.09(+1.76%)
Feb 05, 2007 5.210 5.248 5.150 5.201 14,081,506 -0.04(-0.78%)
Feb 02, 2007 5.284 5.306 5.221 5.242 13,075,069 -0.03(-0.48%)
Feb 01, 2007 5.159 5.285 5.150 5.267 29,548,892 +0.10(+1.89%)
Jan 31, 2007 5.114 5.192 5.101 5.169 20,568,384 +0.06(+1.08%)
Jan 30, 2007 5.048 5.116 5.048 5.114 23,599,162 +0.07(+1.48%)
Jan 29, 2007 4.989 5.055 4.988 5.039 19,483,574 +0.06(+1.18%)
Jan 26, 2007 5.022 5.057 4.966 4.980 13,119,991 -0.03(-0.67%)
Jan 25, 2007 5.069 5.109 5.013 5.014 12,116,422 -0.05(-1.03%)
Jan 24, 2007 5.064 5.089 5.053 5.066 10,598,644 +0.00(+0.08%)
Jan 23, 2007 5.111 5.142 5.033 5.062 16,241,568 -0.05(-0.96%)
Jan 22, 2007 5.239 5.239 5.098 5.111 23,314,340 -0.12(-2.24%)
Jan 19, 2007 5.231 5.241 5.204 5.228 13,289,164 +0.01(+0.27%)
Jan 18, 2007 5.222 5.244 5.179 5.214 19,535,186 -0.01(-0.15%)
Jan 17, 2007 5.221 5.226 5.182 5.222 12,858,107 -0.01(-0.15%)
Jan 16, 2007 5.205 5.231 5.190 5.230 11,068,887 +0.01(+0.21%)
Jan 12, 2007 5.208 5.232 5.196 5.219 11,099,472 -0.01(-0.22%)
Jan 11, 2007 5.226 5.250 5.202 5.230 17,103,682 +0.01(+0.22%)
Jan 10, 2007 5.192 5.223 5.174 5.219 15,546,716 +0.00(+0.00%)
Jan 09, 2007 5.154 5.228 5.146 5.219 18,120,632 +0.06(+1.25%)
Jan 08, 2007 5.153 5.178 5.107 5.154 12,078,191 -0.02(-0.30%)
Jan 05, 2007 5.132 5.200 5.111 5.170 17,917,050 +0.01(+0.16%)
Jan 04, 2007 5.109 5.177 5.067 5.162 18,020,274 +0.05(+1.02%)
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.