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

Nike Inc (NY: NKE )

94.53 -1.21 (-1.26%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 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 4.546 4.553 4.481 4.482 11,231,334 -0.03(-0.70%)
Nov 29, 2005 4.543 4.551 4.509 4.514 9,345,490 -0.03(-0.64%)
Nov 28, 2005 4.649 4.649 4.543 4.543 13,638,592 -0.09(-2.00%)
Nov 25, 2005 4.618 4.653 4.583 4.635 4,397,765 +0.03(+0.60%)
Nov 23, 2005 4.572 4.624 4.572 4.608 8,449,190 +0.04(+0.78%)
Nov 22, 2005 4.553 4.584 4.542 4.572 14,305,583 +0.03(+0.65%)
Nov 21, 2005 4.558 4.579 4.510 4.542 26,465,566 -0.07(-1.44%)
Nov 18, 2005 4.611 4.611 4.551 4.609 14,083,887 +0.04(+0.94%)
Nov 17, 2005 4.556 4.580 4.538 4.565 7,922,067 +0.05(+1.06%)
Nov 16, 2005 4.509 4.531 4.479 4.518 7,167,539 +0.02(+0.44%)
Nov 15, 2005 4.546 4.562 4.476 4.498 11,264,636 -0.05(-1.06%)
Nov 14, 2005 4.568 4.585 4.544 4.546 5,449,157 -0.02(-0.47%)
Nov 11, 2005 4.598 4.598 4.559 4.568 6,189,412 -0.02(-0.46%)
Nov 10, 2005 4.546 4.598 4.543 4.589 7,953,466 +0.04(+0.82%)
Nov 09, 2005 4.577 4.582 4.541 4.551 8,293,146 -0.01(-0.24%)
Nov 08, 2005 4.611 4.611 4.548 4.562 13,014,417 -0.06(-1.34%)
Nov 07, 2005 4.614 4.635 4.611 4.624 17,544,440 +0.01(+0.23%)
Nov 04, 2005 4.572 4.624 4.570 4.614 18,514,954 +0.04(+0.80%)
Nov 03, 2005 4.173 4.584 4.517 4.577 20,628,204 +0.08(+1.81%)
Nov 02, 2005 4.414 4.512 4.410 4.496 17,404,570 +0.08(+1.83%)
Nov 01, 2005 4.417 4.427 4.384 4.415 10,560,536 -0.00(-0.05%)
Oct 31, 2005 4.362 4.428 4.359 4.417 20,418,876 +0.07(+1.51%)
Oct 28, 2005 4.331 4.378 4.331 4.351 10,570,051 +0.02(+0.49%)
Oct 27, 2005 4.405 4.406 4.330 4.330 14,594,834 -0.08(-1.71%)
Oct 26, 2005 4.378 4.427 4.349 4.405 12,179,964 +0.02(+0.37%)
Oct 25, 2005 4.398 4.427 4.374 4.389 12,648,095 -0.03(-0.69%)
Oct 24, 2005 4.391 4.431 4.351 4.419 15,708,072 +0.03(+0.74%)
Oct 21, 2005 4.373 4.427 4.364 4.387 12,317,930 +0.01(+0.34%)
Oct 20, 2005 4.335 4.401 4.335 4.372 19,032,562 +0.04(+0.91%)
Oct 19, 2005 4.275 4.335 4.242 4.333 15,305,594 +0.05(+1.23%)
Oct 18, 2005 4.317 4.320 4.262 4.280 11,061,969 -0.04(-0.88%)
Oct 17, 2005 4.288 4.326 4.272 4.318 10,161,864 +0.02(+0.58%)
Oct 14, 2005 4.262 4.308 4.230 4.293 12,549,141 +0.05(+1.16%)
Oct 13, 2005 4.301 4.311 4.201 4.244 15,946,895 -0.06(-1.42%)
Oct 12, 2005 4.358 4.367 4.293 4.305 15,219,009 -0.06(-1.28%)
Oct 11, 2005 4.347 4.401 4.326 4.361 14,223,755 +0.02(+0.48%)
Oct 10, 2005 4.350 4.403 4.323 4.340 11,572,917 -0.01(-0.23%)
Oct 07, 2005 4.327 4.377 4.307 4.350 12,767,031 +0.04(+0.82%)
Oct 06, 2005 4.283 4.383 4.279 4.314 16,254,225 +0.03(+0.75%)
Oct 05, 2005 4.343 4.359 4.282 4.282 12,928,783 -0.06(-1.40%)
Oct 04, 2005 4.325 4.413 4.343 4.343 20,091,566 +0.02(+0.43%)
Oct 03, 2005 4.292 4.341 4.292 4.325 22,375,130 +0.03(+0.76%)
Sep 30, 2005 4.262 4.292 4.252 4.292 16,792,766 +0.03(+0.72%)
Sep 29, 2005 4.270 4.279 4.236 4.262 18,961,200 -0.01(-0.25%)
Sep 28, 2005 4.272 4.309 4.263 4.272 12,990,630 -0.02(-0.37%)
Sep 27, 2005 4.301 4.311 4.276 4.288 12,179,013 +0.01(+0.31%)
Sep 26, 2005 4.322 4.335 4.264 4.275 20,897,474 +0.00(+0.10%)
Sep 23, 2005 4.271 4.306 4.187 4.271 15,911,690 +0.02(+0.40%)
Sep 22, 2005 4.204 4.274 4.199 4.254 23,103,968 +0.08(+1.95%)
Sep 21, 2005 4.214 4.250 4.172 4.172 24,205,788 -0.03(-0.75%)
Sep 20, 2005 4.412 4.414 4.183 4.204 43,485,736 -0.18(-4.13%)
Sep 19, 2005 4.385 4.480 4.304 4.385 99,587,216 +0.26(+6.36%)
Sep 16, 2005 4.172 4.189 4.119 4.123 65,649,636 -0.03(-0.61%)
Sep 15, 2005 4.138 4.156 4.118 4.148 28,138,278 +0.02(+0.57%)
Sep 14, 2005 4.166 4.177 4.117 4.125 22,241,922 -0.04(-1.00%)
Sep 13, 2005 4.235 4.288 4.162 4.166 25,123,972 -0.04(-0.90%)
Sep 12, 2005 4.149 4.253 4.135 4.204 26,869,948 +0.08(+1.88%)
Sep 09, 2005 4.130 4.178 4.126 4.126 20,083,002 +0.00(+0.01%)
Sep 08, 2005 4.046 4.136 4.034 4.126 32,824,342 +0.08(+1.87%)
Sep 07, 2005 4.117 4.117 4.043 4.050 29,209,650 -0.05(-1.10%)
Sep 06, 2005 4.048 4.100 4.022 4.095 20,886,056 +0.05(+1.18%)
Sep 02, 2005 4.122 4.144 4.044 4.047 14,573,902 -0.06(-1.57%)
Sep 01, 2005 4.147 4.163 4.102 4.112 12,039,145 -0.03(-0.84%)
Aug 31, 2005 4.115 4.150 4.084 4.147 11,697,561 +0.03(+0.78%)
Aug 30, 2005 4.141 4.144 4.065 4.115 25,619,696 -0.06(-1.44%)
Aug 29, 2005 4.162 4.192 4.146 4.175 9,317,896 -0.01(-0.35%)
Aug 26, 2005 4.197 4.208 4.163 4.189 11,912,597 -0.01(-0.19%)
Aug 25, 2005 4.188 4.232 4.181 4.197 11,131,428 +0.01(+0.21%)
Aug 24, 2005 4.159 4.217 4.142 4.188 20,789,004 +0.03(+0.81%)
Aug 23, 2005 4.178 4.194 4.137 4.155 19,378,902 -0.01(-0.26%)
Aug 22, 2005 4.260 4.260 4.136 4.166 23,482,660 -0.06(-1.33%)
Aug 19, 2005 4.267 4.283 4.212 4.222 18,171,468 -0.02(-0.50%)
Aug 18, 2005 4.196 4.276 4.180 4.243 24,085,902 +0.04(+0.98%)
Aug 17, 2005 4.256 4.268 4.181 4.202 27,070,710 -0.04(-1.04%)
Aug 16, 2005 4.318 4.318 4.238 4.246 13,232,307 -0.07(-1.67%)
Aug 15, 2005 4.290 4.346 4.283 4.318 14,988,749 +0.03(+0.72%)
Aug 12, 2005 4.294 4.333 4.255 4.287 13,296,057 -0.02(-0.46%)
Aug 11, 2005 4.362 4.371 4.267 4.307 17,796,582 -0.04(-0.90%)
Aug 10, 2005 4.425 4.426 4.336 4.346 24,652,034 -0.05(-1.19%)
Aug 09, 2005 4.454 4.455 4.397 4.398 8,965,847 -0.03(-0.72%)
Aug 08, 2005 4.468 4.494 4.425 4.430 12,555,801 -0.04(-0.85%)
Aug 05, 2005 4.478 4.478 4.426 4.468 7,814,549 -0.01(-0.20%)
Aug 04, 2005 4.530 4.558 4.472 4.477 12,788,915 -0.09(-1.98%)
Aug 03, 2005 4.523 4.677 4.508 4.568 32,242,034 +0.06(+1.27%)
Aug 02, 2005 4.354 4.510 4.202 4.510 44,189,836 +0.16(+3.58%)
Aug 01, 2005 4.404 4.429 4.343 4.354 17,768,990 -0.05(-1.12%)
Jul 29, 2005 4.431 4.457 4.399 4.404 8,128,539 -0.04(-0.83%)
Jul 28, 2005 4.427 4.445 4.402 4.440 14,866,008 +0.03(+0.60%)
Jul 27, 2005 4.440 4.444 4.384 4.414 31,128,796 -0.02(-0.47%)
Jul 26, 2005 4.477 4.479 4.398 4.435 15,317,012 -0.04(-0.97%)
Jul 25, 2005 4.530 4.540 4.444 4.479 17,669,084 -0.07(-1.62%)
Jul 22, 2005 4.537 4.576 4.515 4.552 15,781,337 -0.01(-0.16%)
Jul 21, 2005 4.635 4.635 4.519 4.560 20,559,696 -0.09(-1.89%)
Jul 20, 2005 4.598 4.651 4.568 4.647 13,904,056 +0.03(+0.64%)
Jul 19, 2005 4.625 4.636 4.598 4.618 9,436,832 -0.00(-0.03%)
Jul 18, 2005 4.624 4.645 4.608 4.620 12,981,115 -0.03(-0.67%)
Jul 15, 2005 4.603 4.651 4.599 4.651 12,725,166 +0.05(+1.04%)
Jul 14, 2005 4.585 4.620 4.572 4.603 16,568,215 +0.03(+0.59%)
Jul 13, 2005 4.588 4.598 4.561 4.576 10,500,593 +0.00(+0.06%)
Jul 12, 2005 4.559 4.577 4.530 4.573 9,786,979 -0.00(-0.07%)
Jul 11, 2005 4.569 4.582 4.546 4.577 11,960,171 +0.04(+0.99%)
Jul 08, 2005 4.482 4.532 4.458 4.532 9,459,668 +0.05(+1.10%)
Jul 07, 2005 4.484 4.498 4.452 4.482 11,780,341 -0.01(-0.33%)
Jul 06, 2005 4.569 4.571 4.484 4.497 11,870,732 -0.06(-1.30%)
Jul 05, 2005 4.519 4.601 4.517 4.557 15,668,110 +0.04(+0.81%)
Jul 01, 2005 4.528 4.551 4.482 4.520 13,489,208 -0.03(-0.68%)
Jun 30, 2005 4.581 4.585 4.540 4.551 20,740,478 -0.04(-0.82%)
Jun 29, 2005 4.632 4.632 4.577 4.589 14,342,691 -0.04(-0.77%)
Jun 28, 2005 4.511 4.637 4.510 4.624 27,148,732 +0.12(+2.60%)
Jun 27, 2005 4.678 4.678 4.446 4.507 71,005,552 -0.19(-4.01%)
Jun 24, 2005 4.727 4.738 4.681 4.695 25,103,990 -0.04(-0.83%)
Jun 23, 2005 4.713 4.778 4.706 4.735 19,565,394 +0.04(+0.79%)
Jun 22, 2005 4.711 4.724 4.666 4.697 15,962,119 +0.03(+0.61%)
Jun 21, 2005 4.644 4.682 4.640 4.669 9,460,619 +0.02(+0.53%)
Jun 20, 2005 4.645 4.658 4.632 4.644 11,920,209 +0.00(+0.00%)
Jun 17, 2005 4.640 4.670 4.630 4.644 23,260,964 +0.01(+0.26%)
Jun 16, 2005 4.606 4.675 4.604 4.632 18,905,064 +0.03(+0.58%)
Jun 15, 2005 4.595 4.620 4.564 4.605 16,831,776 +0.06(+1.26%)
Jun 14, 2005 4.572 4.588 4.519 4.548 9,108,570 -0.03(-0.68%)
Jun 13, 2005 4.558 4.607 4.555 4.579 23,435,086 +0.06(+1.37%)
Jun 10, 2005 4.500 4.527 4.492 4.517 11,022,958 +0.02(+0.36%)
Jun 09, 2005 4.449 4.513 4.418 4.501 12,009,649 +0.04(+0.86%)
Jun 08, 2005 4.457 4.471 4.441 4.463 12,897,384 +0.01(+0.14%)
Jun 07, 2005 4.439 4.488 4.431 4.456 9,979,179 +0.02(+0.56%)
Jun 06, 2005 4.401 4.439 4.384 4.431 6,099,021 +0.03(+0.69%)
Jun 03, 2005 4.405 4.427 4.388 4.401 6,826,907 -0.00(-0.08%)
Jun 02, 2005 4.354 4.427 4.347 4.405 10,383,560 +0.04(+0.82%)
Jun 01, 2005 4.325 4.414 4.314 4.369 11,265,587 +0.05(+1.14%)
May 31, 2005 4.320 4.336 4.288 4.320 7,522,443 -0.01(-0.28%)
May 27, 2005 4.314 4.346 4.300 4.332 6,138,032 +0.03(+0.60%)
May 26, 2005 4.291 4.322 4.291 4.306 7,458,694 +0.02(+0.40%)
May 25, 2005 4.327 4.339 4.275 4.289 8,934,448 -0.06(-1.34%)
May 24, 2005 4.334 4.347 4.324 4.347 15,663,352 +0.01(+0.29%)
May 23, 2005 4.334 4.383 4.303 4.334 16,463,552 +0.02(+0.48%)
May 20, 2005 4.341 4.363 4.296 4.314 13,320,795 -0.06(-1.32%)
May 19, 2005 4.318 4.399 4.262 4.372 23,901,312 +0.07(+1.55%)
May 18, 2005 4.183 4.367 4.163 4.305 37,827,252 +0.17(+4.00%)
May 17, 2005 4.047 4.150 4.031 4.139 26,064,040 +0.09(+2.29%)
May 16, 2005 4.025 4.078 4.025 4.047 16,989,724 +0.03(+0.73%)
May 13, 2005 4.015 4.067 3.983 4.017 11,059,115 -0.02(-0.51%)
May 12, 2005 4.107 4.125 4.028 4.038 11,687,095 -0.05(-1.28%)
May 11, 2005 4.078 4.113 4.059 4.090 9,967,761 +0.01(+0.31%)
May 10, 2005 4.130 4.130 4.060 4.078 8,948,720 -0.06(-1.44%)
May 09, 2005 4.092 4.137 4.081 4.137 8,178,968 +0.05(+1.22%)
May 06, 2005 4.098 4.140 4.085 4.087 9,463,474 +0.00(+0.05%)
May 05, 2005 4.081 4.136 4.063 4.085 9,696,588 +0.00(+0.12%)
May 04, 2005 4.094 4.120 4.075 4.080 9,968,712 -0.01(-0.13%)
May 03, 2005 4.054 4.107 4.045 4.086 11,165,681 +0.03(+0.82%)
May 02, 2005 4.036 4.113 4.029 4.053 10,357,870 +0.02(+0.40%)
Apr 29, 2005 4.051 4.067 3.947 4.036 19,462,634 -0.01(-0.16%)
Apr 28, 2005 4.066 4.091 4.035 4.043 14,258,960 -0.06(-1.46%)
Apr 27, 2005 4.078 4.118 4.025 4.103 9,585,264 +0.02(+0.59%)
Apr 26, 2005 4.098 4.143 4.078 4.078 10,093,357 -0.04(-0.92%)
Apr 25, 2005 4.129 4.193 4.105 4.116 10,703,259 +0.03(+0.66%)
Apr 22, 2005 4.131 4.160 4.046 4.089 17,228,546 -0.04(-0.94%)
Apr 21, 2005 4.059 4.139 4.047 4.128 16,337,956 +0.11(+2.77%)
Apr 20, 2005 4.088 4.088 4.002 4.017 18,894,596 -0.05(-1.28%)
Apr 19, 2005 4.020 4.098 4.018 4.069 15,745,180 +0.08(+1.98%)
Apr 18, 2005 3.995 4.008 3.946 3.990 19,754,740 +0.00(+0.09%)
Apr 15, 2005 4.080 4.087 3.978 3.986 16,942,148 -0.11(-2.76%)
Apr 14, 2005 4.200 4.220 4.077 4.099 21,488,346 -0.09(-2.18%)
Apr 13, 2005 4.323 4.325 4.177 4.191 20,115,352 -0.14(-3.17%)
Apr 12, 2005 4.314 4.335 4.259 4.328 11,812,691 +0.01(+0.15%)
Apr 11, 2005 4.334 4.362 4.301 4.322 8,575,738 -0.00(-0.09%)
Apr 08, 2005 4.344 4.372 4.325 4.325 9,253,195 -0.01(-0.30%)
Apr 07, 2005 4.359 4.359 4.293 4.338 10,087,648 -0.01(-0.16%)
Apr 06, 2005 4.386 4.404 4.328 4.345 9,355,956 -0.02(-0.48%)
Apr 05, 2005 4.343 4.374 4.323 4.366 12,643,338 +0.05(+1.21%)
Apr 04, 2005 4.359 4.359 4.294 4.314 12,284,628 -0.05(-1.08%)
Apr 01, 2005 4.408 4.427 4.330 4.362 12,613,842 -0.02(-0.37%)
Mar 31, 2005 4.346 4.404 4.332 4.378 12,807,945 +0.05(+1.17%)
Mar 30, 2005 4.305 4.334 4.299 4.327 11,328,385 +0.04(+0.83%)
Mar 29, 2005 4.376 4.376 4.284 4.292 17,037,298 -0.08(-1.86%)
Mar 28, 2005 4.423 4.435 4.372 4.373 19,128,662 -0.02(-0.48%)
Mar 24, 2005 4.322 4.413 4.315 4.394 21,283,776 +0.11(+2.68%)
Mar 23, 2005 4.309 4.346 4.280 4.280 23,114,434 -0.06(-1.33%)
Mar 22, 2005 4.420 4.445 4.335 4.337 25,496,002 -0.07(-1.62%)
Mar 21, 2005 4.494 4.496 4.398 4.409 22,893,690 -0.08(-1.76%)
Mar 18, 2005 4.604 4.604 4.472 4.488 47,952,960 -0.08(-1.65%)
Mar 17, 2005 4.548 4.595 4.541 4.563 19,986,902 +0.02(+0.45%)
Mar 16, 2005 4.609 4.652 4.528 4.542 19,043,980 -0.04(-0.81%)
Mar 15, 2005 4.514 4.603 4.511 4.580 17,147,670 +0.07(+1.62%)
Mar 14, 2005 4.543 4.574 4.489 4.507 11,998,231 -0.04(-0.97%)
Mar 11, 2005 4.582 4.619 4.532 4.551 11,621,443 -0.00(-0.10%)
Mar 10, 2005 4.567 4.579 4.524 4.556 10,395,929 +0.02(+0.49%)
Mar 09, 2005 4.546 4.552 4.514 4.533 10,035,316 -0.01(-0.27%)
Mar 08, 2005 4.582 4.585 4.541 4.546 10,679,472 -0.04(-0.78%)
Mar 07, 2005 4.603 4.615 4.574 4.581 8,765,083 -0.02(-0.48%)
Mar 04, 2005 4.616 4.629 4.582 4.603 11,012,492 +0.02(+0.40%)
Mar 03, 2005 4.599 4.624 4.578 4.585 9,625,226 -0.00(-0.07%)
Mar 02, 2005 4.601 4.621 4.554 4.588 15,851,747 -0.03(-0.56%)
Mar 01, 2005 4.573 4.638 4.567 4.614 14,564,387 +0.04(+0.98%)
Feb 28, 2005 4.561 4.619 4.558 4.569 14,855,541 -0.02(-0.34%)
Feb 25, 2005 4.540 4.592 4.535 4.585 10,203,729 +0.04(+0.87%)
Feb 24, 2005 4.461 4.556 4.456 4.546 13,341,728 +0.08(+1.88%)
Feb 23, 2005 4.417 4.472 4.414 4.461 11,630,006 +0.05(+1.19%)
Feb 22, 2005 4.480 4.511 4.405 4.409 14,667,147 -0.08(-1.88%)
Feb 18, 2005 4.493 4.508 4.480 4.494 11,058,163 +0.02(+0.36%)
Feb 17, 2005 4.472 4.491 4.441 4.477 10,209,438 -0.01(-0.27%)
Feb 16, 2005 4.482 4.530 4.470 4.489 11,285,568 +0.01(+0.16%)
Feb 15, 2005 4.467 4.506 4.454 4.482 13,101,002 +0.00(+0.09%)
Feb 14, 2005 4.456 4.514 4.435 4.478 13,881,220 +0.03(+0.66%)
Feb 11, 2005 4.412 4.461 4.396 4.448 7,575,726 +0.04(+0.82%)
Feb 10, 2005 4.393 4.418 4.375 4.412 10,428,280 +0.04(+0.84%)
Feb 09, 2005 4.412 4.412 4.354 4.375 12,482,537 -0.04(-0.82%)
Feb 08, 2005 4.443 4.467 4.341 4.412 33,728,256 -0.12(-2.61%)
Feb 07, 2005 4.546 4.564 4.520 4.530 14,820,336 -0.04(-0.97%)
Feb 04, 2005 4.562 4.585 4.553 4.574 7,692,759 +0.02(+0.51%)
Feb 03, 2005 4.556 4.564 4.534 4.551 11,384,523 -0.01(-0.12%)
Feb 02, 2005 4.562 4.572 4.544 4.556 17,554,906 -0.02(-0.43%)
Feb 01, 2005 4.552 4.588 4.535 4.575 9,077,171 +0.02(+0.51%)
Jan 31, 2005 4.546 4.567 4.530 4.552 8,024,828 +0.01(+0.16%)
Jan 28, 2005 4.543 4.557 4.495 4.545 12,122,875 +0.00(+0.05%)
Jan 27, 2005 4.480 4.553 4.479 4.543 10,698,502 +0.07(+1.53%)
Jan 26, 2005 4.527 4.538 4.451 4.475 10,908,780 -0.04(-0.86%)
Jan 25, 2005 4.543 4.547 4.503 4.513 8,495,813 -0.02(-0.49%)
Jan 24, 2005 4.544 4.561 4.520 4.536 8,089,529 +0.00(+0.01%)
Jan 21, 2005 4.561 4.575 4.522 4.535 9,936,362 -0.03(-0.58%)
Jan 20, 2005 4.645 4.645 4.558 4.561 8,562,417 -0.09(-1.98%)
Jan 19, 2005 4.665 4.717 4.651 4.653 10,751,785 -0.01(-0.17%)
Jan 18, 2005 4.666 4.687 4.644 4.661 8,580,495 -0.01(-0.28%)
Jan 14, 2005 4.630 4.674 4.616 4.674 5,338,784 +0.05(+1.06%)
Jan 13, 2005 4.646 4.664 4.605 4.625 7,064,779 -0.03(-0.64%)
Jan 12, 2005 4.631 4.667 4.594 4.655 8,859,280 +0.02(+0.50%)
Jan 11, 2005 4.624 4.648 4.580 4.632 7,351,176 -0.02(-0.47%)
Jan 10, 2005 4.569 4.660 4.561 4.654 11,886,907 +0.05(+0.99%)
Jan 07, 2005 4.641 4.651 4.600 4.609 8,316,934 -0.03(-0.59%)
Jan 06, 2005 4.639 4.656 4.583 4.636 10,603,353 -0.01(-0.12%)
Jan 05, 2005 4.711 4.724 4.638 4.642 10,237,983 -0.06(-1.20%)
Jan 04, 2005 4.765 4.779 4.688 4.698 7,688,002 -0.07(-1.42%)
Jan 03, 2005 4.761 4.800 4.743 4.766 10,584,323 +0.00(+0.00%)
Dec 31, 2004 4.771 4.805 4.766 4.766 5,292,161 -0.02(-0.32%)
Dec 30, 2004 4.758 4.811 4.758 4.781 4,150,379 +0.02(+0.45%)
Dec 29, 2004 4.800 4.801 4.708 4.759 13,529,171 -0.05(-1.01%)
Dec 28, 2004 4.795 4.811 4.782 4.808 6,087,603 +0.03(+0.70%)
Dec 27, 2004 4.824 4.824 4.774 4.774 5,423,466 -0.04(-0.85%)
Dec 23, 2004 4.803 4.852 4.802 4.815 5,961,056 +0.03(+0.60%)
Dec 22, 2004 4.771 4.824 4.734 4.786 15,112,442 -0.02(-0.36%)
Dec 21, 2004 4.820 4.850 4.799 4.804 8,418,743 -0.00(-0.10%)
Dec 20, 2004 4.827 4.857 4.795 4.808 13,255,143 -0.01(-0.22%)
Dec 17, 2004 4.674 4.846 4.674 4.819 42,039,480 +0.30(+6.75%)
Dec 16, 2004 4.519 4.553 4.474 4.514 9,708,005 +0.00(+0.06%)
Dec 15, 2004 4.572 4.574 4.490 4.511 15,347,459 -0.04(-0.79%)
Dec 14, 2004 4.556 4.556 4.482 4.547 14,463,529 -0.03(-0.60%)
Dec 13, 2004 4.585 4.598 4.527 4.574 12,399,758 +0.00(+0.06%)
Dec 10, 2004 4.598 4.645 4.572 4.572 7,864,026 -0.03(-0.59%)
Dec 09, 2004 4.564 4.629 4.538 4.599 11,300,792 +0.04(+0.95%)
Dec 08, 2004 4.519 4.574 4.499 4.556 8,084,771 +0.05(+1.03%)
Dec 07, 2004 4.532 4.585 4.510 4.510 8,112,364 -0.04(-0.97%)
Dec 06, 2004 4.544 4.575 4.501 4.554 8,609,991 -0.00(-0.07%)
Dec 03, 2004 4.546 4.579 4.525 4.557 6,191,315 +0.00(+0.02%)
Dec 02, 2004 4.548 4.580 4.516 4.556 7,083,808 +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.