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 (%)
Nov 30, 2005 4.543 4.550 4.478 4.480 11,238,109 -0.03(-0.70%)
Nov 29, 2005 4.540 4.548 4.506 4.511 9,351,127 -0.03(-0.64%)
Nov 28, 2005 4.646 4.646 4.540 4.540 13,646,819 -0.09(-2.00%)
Nov 25, 2005 4.615 4.650 4.581 4.633 4,400,418 +0.03(+0.60%)
Nov 23, 2005 4.570 4.622 4.569 4.605 8,454,287 +0.04(+0.78%)
Nov 22, 2005 4.551 4.582 4.540 4.569 14,314,212 +0.03(+0.65%)
Nov 21, 2005 4.555 4.576 4.508 4.540 26,481,530 -0.07(-1.44%)
Nov 18, 2005 4.608 4.608 4.549 4.606 14,092,382 +0.04(+0.94%)
Nov 17, 2005 4.553 4.577 4.535 4.563 7,926,846 +0.05(+1.06%)
Nov 16, 2005 4.506 4.528 4.477 4.515 7,171,863 +0.02(+0.44%)
Nov 15, 2005 4.543 4.559 4.473 4.495 11,271,431 -0.05(-1.06%)
Nov 14, 2005 4.565 4.583 4.541 4.543 5,452,444 -0.02(-0.47%)
Nov 11, 2005 4.595 4.595 4.556 4.565 6,193,146 -0.02(-0.46%)
Nov 10, 2005 4.543 4.595 4.540 4.586 7,958,264 +0.04(+0.82%)
Nov 09, 2005 4.574 4.580 4.538 4.549 8,298,149 -0.01(-0.24%)
Nov 08, 2005 4.608 4.608 4.545 4.560 13,022,268 -0.06(-1.34%)
Nov 07, 2005 4.611 4.633 4.608 4.622 17,555,022 +0.01(+0.23%)
Nov 04, 2005 4.569 4.621 4.567 4.611 18,526,122 +0.04(+0.80%)
Nov 03, 2005 4.171 4.581 4.514 4.574 20,640,646 +0.08(+1.81%)
Nov 02, 2005 4.411 4.509 4.407 4.493 17,415,070 +0.08(+1.83%)
Nov 01, 2005 4.414 4.424 4.382 4.412 10,566,907 -0.00(-0.05%)
Oct 31, 2005 4.359 4.426 4.357 4.414 20,431,194 +0.07(+1.51%)
Oct 28, 2005 4.329 4.376 4.329 4.348 10,576,427 +0.02(+0.49%)
Oct 27, 2005 4.403 4.403 4.327 4.327 14,603,638 -0.08(-1.71%)
Oct 26, 2005 4.375 4.425 4.346 4.403 12,187,312 +0.02(+0.37%)
Oct 25, 2005 4.396 4.425 4.372 4.386 12,655,725 -0.03(-0.69%)
Oct 24, 2005 4.388 4.428 4.348 4.417 15,717,548 +0.03(+0.74%)
Oct 21, 2005 4.370 4.425 4.362 4.384 12,325,360 +0.01(+0.34%)
Oct 20, 2005 4.333 4.398 4.333 4.369 19,044,044 +0.04(+0.91%)
Oct 19, 2005 4.272 4.333 4.240 4.330 15,314,827 +0.05(+1.23%)
Oct 18, 2005 4.315 4.317 4.260 4.278 11,068,642 -0.04(-0.88%)
Oct 17, 2005 4.285 4.323 4.269 4.315 10,167,994 +0.02(+0.58%)
Oct 14, 2005 4.259 4.305 4.228 4.291 12,556,711 +0.05(+1.16%)
Oct 13, 2005 4.299 4.308 4.198 4.241 15,956,515 -0.06(-1.42%)
Oct 12, 2005 4.355 4.364 4.291 4.302 15,228,189 -0.06(-1.28%)
Oct 11, 2005 4.345 4.398 4.323 4.358 14,232,335 +0.02(+0.48%)
Oct 10, 2005 4.347 4.400 4.320 4.337 11,579,898 -0.01(-0.23%)
Oct 07, 2005 4.325 4.374 4.305 4.347 12,774,732 +0.04(+0.82%)
Oct 06, 2005 4.280 4.380 4.277 4.312 16,264,030 +0.03(+0.75%)
Oct 05, 2005 4.340 4.357 4.280 4.280 12,936,582 -0.06(-1.40%)
Oct 04, 2005 4.322 4.410 4.341 4.341 20,103,686 +0.02(+0.43%)
Oct 03, 2005 4.290 4.338 4.290 4.322 22,388,628 +0.03(+0.76%)
Sep 30, 2005 4.259 4.290 4.250 4.290 16,802,896 +0.03(+0.72%)
Sep 29, 2005 4.267 4.276 4.233 4.259 18,972,638 -0.01(-0.25%)
Sep 28, 2005 4.270 4.306 4.260 4.270 12,998,466 -0.02(-0.37%)
Sep 27, 2005 4.299 4.309 4.273 4.285 12,186,360 +0.01(+0.31%)
Sep 26, 2005 4.320 4.333 4.261 4.272 20,910,080 +0.00(+0.10%)
Sep 23, 2005 4.268 4.303 4.184 4.268 15,921,288 +0.02(+0.40%)
Sep 22, 2005 4.201 4.271 4.196 4.251 23,117,906 +0.08(+1.95%)
Sep 21, 2005 4.212 4.247 4.169 4.170 24,220,390 -0.03(-0.75%)
Sep 20, 2005 4.409 4.411 4.181 4.201 43,511,968 -0.18(-4.13%)
Sep 19, 2005 4.383 4.477 4.301 4.383 99,647,288 +0.26(+6.36%)
Sep 16, 2005 4.170 4.187 4.116 4.121 65,689,240 -0.03(-0.61%)
Sep 15, 2005 4.136 4.154 4.115 4.146 28,155,252 +0.02(+0.57%)
Sep 14, 2005 4.164 4.174 4.115 4.122 22,255,340 -0.04(-1.00%)
Sep 13, 2005 4.233 4.285 4.160 4.164 25,139,128 -0.04(-0.90%)
Sep 12, 2005 4.146 4.251 4.132 4.201 26,886,156 +0.08(+1.88%)
Sep 09, 2005 4.128 4.175 4.124 4.124 20,095,116 +0.00(+0.01%)
Sep 08, 2005 4.044 4.133 4.032 4.123 32,844,144 +0.08(+1.87%)
Sep 07, 2005 4.115 4.115 4.041 4.048 29,227,270 -0.05(-1.10%)
Sep 06, 2005 4.045 4.097 4.019 4.093 20,898,654 +0.05(+1.18%)
Sep 02, 2005 4.120 4.141 4.041 4.045 14,582,693 -0.06(-1.57%)
Sep 01, 2005 4.144 4.160 4.100 4.110 12,046,407 -0.03(-0.84%)
Aug 31, 2005 4.112 4.148 4.082 4.144 11,704,618 +0.03(+0.78%)
Aug 30, 2005 4.138 4.141 4.063 4.112 25,635,150 -0.06(-1.44%)
Aug 29, 2005 4.159 4.190 4.144 4.172 9,323,517 -0.01(-0.35%)
Aug 26, 2005 4.195 4.205 4.161 4.187 11,919,783 -0.01(-0.19%)
Aug 25, 2005 4.186 4.230 4.179 4.195 11,138,142 +0.01(+0.21%)
Aug 24, 2005 4.157 4.215 4.139 4.186 20,801,544 +0.03(+0.81%)
Aug 23, 2005 4.175 4.191 4.134 4.152 19,390,592 -0.01(-0.26%)
Aug 22, 2005 4.257 4.257 4.133 4.163 23,496,824 -0.06(-1.33%)
Aug 19, 2005 4.264 4.280 4.209 4.219 18,182,430 -0.02(-0.50%)
Aug 18, 2005 4.194 4.273 4.178 4.240 24,100,430 +0.04(+0.98%)
Aug 17, 2005 4.254 4.265 4.179 4.199 27,087,040 -0.04(-1.04%)
Aug 16, 2005 4.315 4.315 4.235 4.243 13,240,289 -0.07(-1.67%)
Aug 15, 2005 4.288 4.343 4.280 4.315 14,997,791 +0.03(+0.72%)
Aug 12, 2005 4.291 4.331 4.252 4.284 13,304,077 -0.02(-0.46%)
Aug 11, 2005 4.359 4.368 4.264 4.304 17,807,318 -0.04(-0.90%)
Aug 10, 2005 4.422 4.423 4.334 4.343 24,666,906 -0.05(-1.19%)
Aug 09, 2005 4.451 4.452 4.395 4.396 8,971,255 -0.03(-0.72%)
Aug 08, 2005 4.466 4.491 4.422 4.428 12,563,375 -0.04(-0.85%)
Aug 05, 2005 4.475 4.476 4.423 4.466 7,819,263 -0.01(-0.20%)
Aug 04, 2005 4.527 4.555 4.469 4.475 12,796,630 -0.09(-1.98%)
Aug 03, 2005 4.521 4.674 4.505 4.565 32,261,484 +0.06(+1.27%)
Aug 02, 2005 4.352 4.508 4.200 4.508 44,216,492 +0.16(+3.58%)
Aug 01, 2005 4.402 4.427 4.341 4.352 17,779,708 -0.05(-1.12%)
Jul 29, 2005 4.428 4.455 4.397 4.401 8,133,443 -0.04(-0.83%)
Jul 28, 2005 4.425 4.442 4.399 4.438 14,874,975 +0.03(+0.60%)
Jul 27, 2005 4.438 4.441 4.382 4.411 31,147,574 -0.02(-0.47%)
Jul 26, 2005 4.474 4.477 4.396 4.433 15,326,251 -0.04(-0.97%)
Jul 25, 2005 4.527 4.538 4.441 4.476 17,679,742 -0.07(-1.62%)
Jul 22, 2005 4.534 4.573 4.512 4.550 15,790,856 -0.01(-0.16%)
Jul 21, 2005 4.632 4.633 4.517 4.557 20,572,098 -0.09(-1.89%)
Jul 20, 2005 4.595 4.648 4.565 4.645 13,912,443 +0.03(+0.64%)
Jul 19, 2005 4.623 4.634 4.595 4.615 9,442,525 -0.00(-0.03%)
Jul 18, 2005 4.622 4.643 4.605 4.617 12,988,946 -0.03(-0.67%)
Jul 15, 2005 4.601 4.648 4.596 4.648 12,732,842 +0.05(+1.04%)
Jul 14, 2005 4.582 4.617 4.570 4.600 16,578,209 +0.03(+0.59%)
Jul 13, 2005 4.585 4.595 4.559 4.573 10,506,927 +0.00(+0.06%)
Jul 12, 2005 4.556 4.574 4.527 4.571 9,792,882 -0.00(-0.07%)
Jul 11, 2005 4.566 4.579 4.543 4.574 11,967,386 +0.04(+0.99%)
Jul 08, 2005 4.480 4.529 4.455 4.529 9,465,374 +0.05(+1.10%)
Jul 07, 2005 4.481 4.495 4.449 4.480 11,787,447 -0.01(-0.33%)
Jul 06, 2005 4.566 4.568 4.481 4.494 11,877,892 -0.06(-1.30%)
Jul 05, 2005 4.517 4.598 4.514 4.554 15,677,561 +0.04(+0.81%)
Jul 01, 2005 4.525 4.548 4.480 4.517 13,497,345 -0.03(-0.68%)
Jun 30, 2005 4.578 4.582 4.538 4.548 20,752,990 -0.04(-0.82%)
Jun 29, 2005 4.629 4.629 4.574 4.586 14,351,343 -0.04(-0.77%)
Jun 28, 2005 4.509 4.635 4.507 4.622 27,165,110 +0.12(+2.60%)
Jun 27, 2005 4.676 4.676 4.444 4.504 71,048,384 -0.19(-4.01%)
Jun 24, 2005 4.724 4.735 4.678 4.692 25,119,134 -0.04(-0.83%)
Jun 23, 2005 4.710 4.775 4.703 4.732 19,577,196 +0.04(+0.79%)
Jun 22, 2005 4.708 4.721 4.664 4.695 15,971,748 +0.03(+0.61%)
Jun 21, 2005 4.642 4.679 4.637 4.666 9,466,326 +0.02(+0.53%)
Jun 20, 2005 4.642 4.655 4.629 4.642 11,927,400 +0.00(+0.00%)
Jun 17, 2005 4.637 4.667 4.627 4.642 23,274,994 +0.01(+0.26%)
Jun 16, 2005 4.603 4.673 4.601 4.629 18,916,468 +0.03(+0.58%)
Jun 15, 2005 4.593 4.617 4.562 4.603 16,841,930 +0.06(+1.26%)
Jun 14, 2005 4.569 4.585 4.517 4.545 9,114,064 -0.03(-0.68%)
Jun 13, 2005 4.555 4.604 4.552 4.576 23,449,222 +0.06(+1.37%)
Jun 10, 2005 4.498 4.524 4.490 4.514 11,029,608 +0.02(+0.36%)
Jun 09, 2005 4.447 4.511 4.415 4.498 12,016,893 +0.04(+0.86%)
Jun 08, 2005 4.454 4.469 4.438 4.460 12,905,164 +0.01(+0.14%)
Jun 07, 2005 4.437 4.485 4.429 4.454 9,985,198 +0.02(+0.56%)
Jun 06, 2005 4.398 4.436 4.381 4.429 6,102,700 +0.03(+0.69%)
Jun 03, 2005 4.402 4.425 4.385 4.398 6,831,026 -0.00(-0.08%)
Jun 02, 2005 4.352 4.424 4.345 4.402 10,389,824 +0.04(+0.82%)
Jun 01, 2005 4.322 4.411 4.311 4.366 11,272,383 +0.05(+1.14%)
May 31, 2005 4.317 4.334 4.285 4.317 7,526,981 -0.01(-0.28%)
May 27, 2005 4.312 4.343 4.297 4.329 6,141,735 +0.03(+0.60%)
May 26, 2005 4.288 4.320 4.288 4.303 7,463,193 +0.02(+0.40%)
May 25, 2005 4.325 4.336 4.273 4.286 8,939,837 -0.06(-1.34%)
May 24, 2005 4.332 4.345 4.322 4.344 15,672,801 +0.01(+0.29%)
May 23, 2005 4.331 4.380 4.301 4.332 16,473,483 +0.02(+0.48%)
May 20, 2005 4.338 4.361 4.293 4.311 13,328,831 -0.06(-1.32%)
May 19, 2005 4.315 4.397 4.260 4.369 23,915,730 +0.07(+1.55%)
May 18, 2005 4.180 4.364 4.160 4.302 37,850,072 +0.17(+4.00%)
May 17, 2005 4.045 4.148 4.028 4.137 26,079,762 +0.09(+2.29%)
May 16, 2005 4.023 4.075 4.023 4.044 16,999,972 +0.03(+0.73%)
May 13, 2005 4.012 4.065 3.981 4.015 11,065,786 -0.02(-0.51%)
May 12, 2005 4.104 4.123 4.025 4.035 11,694,145 -0.05(-1.28%)
May 11, 2005 4.075 4.110 4.056 4.088 9,973,774 +0.01(+0.31%)
May 10, 2005 4.127 4.127 4.058 4.075 8,954,118 -0.06(-1.44%)
May 09, 2005 4.090 4.135 4.079 4.135 8,183,902 +0.05(+1.22%)
May 06, 2005 4.096 4.138 4.082 4.085 9,469,182 +0.00(+0.05%)
May 05, 2005 4.079 4.133 4.061 4.083 9,702,437 +0.00(+0.12%)
May 04, 2005 4.091 4.117 4.072 4.078 9,974,726 -0.01(-0.13%)
May 03, 2005 4.052 4.104 4.043 4.083 11,172,416 +0.03(+0.82%)
May 02, 2005 4.034 4.111 4.027 4.050 10,364,118 +0.02(+0.40%)
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%)
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.