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 (%)
May 28, 2004 3.739 3.752 3.705 3.737 7,623,139 +0.01(+0.30%)
May 27, 2004 3.745 3.776 3.718 3.726 8,123,922 +0.00(+0.07%)
May 26, 2004 3.698 3.769 3.679 3.723 11,203,834 +0.01(+0.34%)
May 25, 2004 3.629 3.711 3.609 3.710 16,600,107 +0.09(+2.47%)
May 24, 2004 3.555 3.648 3.553 3.621 17,825,408 +0.08(+2.18%)
May 21, 2004 3.518 3.545 3.508 3.544 15,975,556 +0.06(+1.58%)
May 20, 2004 3.495 3.505 3.457 3.489 8,906,515 -0.01(-0.17%)
May 19, 2004 3.517 3.549 3.491 3.495 10,982,957 +0.00(+0.06%)
May 18, 2004 3.477 3.511 3.474 3.492 15,935,569 +0.02(+0.68%)
May 17, 2004 3.534 3.534 3.456 3.469 13,001,322 -0.09(-2.42%)
May 14, 2004 3.583 3.597 3.532 3.555 9,227,359 -0.02(-0.67%)
May 13, 2004 3.575 3.611 3.574 3.579 18,199,566 +0.01(+0.22%)
May 12, 2004 3.582 3.593 3.503 3.571 16,198,338 +0.02(+0.68%)
May 11, 2004 3.529 3.558 3.527 3.547 17,119,932 +0.06(+1.72%)
May 10, 2004 3.469 3.508 3.461 3.487 20,642,550 -0.01(-0.26%)
May 07, 2004 3.570 3.600 3.496 3.496 22,382,916 -0.09(-2.60%)
May 06, 2004 3.687 3.687 3.570 3.590 25,329,538 -0.13(-3.39%)
May 05, 2004 3.697 3.716 3.655 3.716 16,226,900 +0.02(+0.43%)
May 04, 2004 3.713 3.727 3.689 3.700 14,863,551 -0.03(-0.89%)
May 03, 2004 3.770 3.776 3.712 3.733 18,703,206 -0.05(-1.21%)
Apr 30, 2004 3.789 3.828 3.771 3.779 11,061,978 -0.01(-0.26%)
Apr 29, 2004 3.866 3.875 3.745 3.789 24,433,652 -0.08(-2.00%)
Apr 28, 2004 3.901 3.901 3.853 3.866 9,382,545 -0.04(-1.13%)
Apr 27, 2004 3.863 3.929 3.862 3.910 11,252,389 +0.05(+1.24%)
Apr 26, 2004 3.955 3.964 3.840 3.862 17,349,378 -0.09(-2.17%)
Apr 23, 2004 3.966 3.966 3.936 3.948 9,324,469 -0.03(-0.66%)
Apr 22, 2004 3.936 3.998 3.913 3.974 11,496,117 +0.01(+0.29%)
Apr 21, 2004 3.955 3.994 3.942 3.962 12,784,253 -0.02(-0.40%)
Apr 20, 2004 4.018 4.044 3.978 3.978 14,360,863 -0.03(-0.75%)
Apr 19, 2004 3.987 4.018 3.981 4.008 9,359,695 +0.02(+0.54%)
Apr 16, 2004 3.989 3.992 3.965 3.987 8,817,974 +0.02(+0.42%)
Apr 15, 2004 3.981 4.010 3.955 3.970 7,333,713 -0.01(-0.29%)
Apr 14, 2004 3.991 4.022 3.957 3.981 11,029,608 -0.03(-0.75%)
Apr 13, 2004 4.126 4.126 3.986 4.011 11,609,412 -0.05(-1.11%)
Apr 12, 2004 4.039 4.075 4.039 4.056 4,845,982 +0.02(+0.61%)
Apr 08, 2004 4.044 4.070 4.019 4.032 11,115,293 +0.00(+0.03%)
Apr 07, 2004 4.055 4.059 4.013 4.031 10,420,290 -0.03(-0.83%)
Apr 06, 2004 4.081 4.091 4.045 4.064 10,743,038 -0.04(-0.88%)
Apr 05, 2004 4.023 4.101 4.023 4.101 8,655,172 +0.08(+1.88%)
Apr 02, 2004 4.036 4.063 3.993 4.025 8,732,288 +0.01(+0.33%)
Apr 01, 2004 4.087 4.087 3.997 4.012 14,350,391 -0.08(-1.90%)
Mar 31, 2004 4.027 4.101 4.015 4.090 17,283,686 +0.06(+1.37%)
Mar 30, 2004 3.999 4.043 3.989 4.034 7,272,781 +0.01(+0.29%)
Mar 29, 2004 4.018 4.043 4.010 4.023 15,501,430 +0.02(+0.46%)
Mar 26, 2004 4.015 4.043 3.991 4.004 8,580,911 -0.01(-0.30%)
Mar 25, 2004 4.023 4.035 3.992 4.017 11,091,491 -0.01(-0.16%)
Mar 24, 2004 3.991 4.039 3.985 4.023 10,248,919 +0.02(+0.39%)
Mar 23, 2004 4.025 4.025 3.973 4.007 13,439,270 -0.01(-0.37%)
Mar 22, 2004 4.126 4.126 3.990 4.022 12,981,329 -0.02(-0.38%)
Mar 19, 2004 4.025 4.070 3.966 4.037 23,933,820 +0.00(+0.07%)
Mar 18, 2004 4.002 4.037 3.966 4.034 17,644,516 +0.04(+0.88%)
Mar 17, 2004 3.952 4.017 3.939 3.999 13,301,221 +0.05(+1.38%)
Mar 16, 2004 3.931 3.959 3.926 3.945 11,458,986 +0.04(+0.95%)
Mar 15, 2004 3.929 3.936 3.892 3.907 14,797,858 -0.02(-0.53%)
Mar 12, 2004 3.926 3.958 3.894 3.928 13,107,001 +0.01(+0.16%)
Mar 11, 2004 4.002 4.011 3.918 3.922 12,989,898 -0.10(-2.57%)
Mar 10, 2004 4.049 4.092 4.023 4.025 15,801,329 -0.00(-0.01%)
Mar 09, 2004 4.004 4.048 3.976 4.026 42,855,048 +0.11(+2.91%)
Mar 08, 2004 3.923 3.923 3.902 3.912 11,030,560 -0.02(-0.45%)
Mar 05, 2004 3.894 3.936 3.876 3.930 13,887,690 +0.01(+0.15%)
Mar 04, 2004 3.872 3.934 3.868 3.924 9,401,586 +0.05(+1.21%)
Mar 03, 2004 3.874 3.881 3.793 3.877 20,083,692 -0.00(-0.04%)
Mar 02, 2004 3.862 3.879 3.834 3.879 15,662,328 +0.02(+0.45%)
Mar 01, 2004 3.871 3.877 3.837 3.862 14,125,705 +0.01(+0.38%)
Feb 27, 2004 3.881 3.910 3.847 3.847 15,461,444 -0.03(-0.88%)
Feb 26, 2004 3.901 3.901 3.862 3.881 13,033,692 -0.02(-0.63%)
Feb 25, 2004 3.902 3.917 3.892 3.906 18,826,022 +0.01(+0.15%)
Feb 24, 2004 3.808 3.918 3.789 3.900 22,021,132 +0.09(+2.29%)
Feb 23, 2004 3.764 3.824 3.754 3.813 12,410,094 +0.05(+1.31%)
Feb 20, 2004 3.808 3.809 3.729 3.763 8,691,350 -0.04(-1.02%)
Feb 19, 2004 3.815 3.847 3.797 3.802 6,122,693 -0.00(-0.06%)
Feb 18, 2004 3.829 3.830 3.781 3.804 6,049,385 -0.03(-0.77%)
Feb 17, 2004 3.792 3.846 3.792 3.834 7,971,593 +0.04(+0.94%)
Feb 13, 2004 3.787 3.813 3.760 3.798 5,412,457 -0.00(-0.06%)
Feb 12, 2004 3.843 3.854 3.793 3.800 10,713,524 -0.04(-1.15%)
Feb 11, 2004 3.792 3.857 3.792 3.844 10,599,277 +0.05(+1.33%)
Feb 10, 2004 3.771 3.800 3.751 3.794 8,520,931 +0.03(+0.80%)
Feb 09, 2004 3.737 3.781 3.734 3.764 8,400,020 +0.03(+0.86%)
Feb 06, 2004 3.710 3.745 3.706 3.732 7,680,263 +0.02(+0.47%)
Feb 05, 2004 3.712 3.742 3.689 3.715 9,375,880 +0.00(+0.06%)
Feb 04, 2004 3.671 3.753 3.667 3.712 15,045,394 +0.03(+0.91%)
Feb 03, 2004 3.676 3.711 3.668 3.679 7,995,394 -0.01(-0.28%)
Feb 02, 2004 3.655 3.729 3.651 3.689 9,750,992 +0.03(+0.85%)
Jan 30, 2004 3.589 3.665 3.563 3.658 11,050,553 +0.06(+1.65%)
Jan 29, 2004 3.617 3.629 3.579 3.599 9,436,812 -0.01(-0.15%)
Jan 28, 2004 3.666 3.671 3.594 3.604 9,146,434 -0.05(-1.41%)
Jan 27, 2004 3.671 3.676 3.649 3.656 6,386,414 -0.02(-0.41%)
Jan 26, 2004 3.654 3.676 3.636 3.671 8,703,727 +0.02(+0.46%)
Jan 23, 2004 3.663 3.686 3.639 3.654 6,654,895 -0.00(-0.13%)
Jan 22, 2004 3.706 3.709 3.653 3.659 6,694,881 -0.04(-1.14%)
Jan 21, 2004 3.656 3.709 3.634 3.701 12,630,019 +0.03(+0.87%)
Jan 20, 2004 3.653 3.676 3.638 3.669 10,425,050 +0.03(+0.72%)
Jan 16, 2004 3.639 3.673 3.623 3.643 7,696,448 +0.02(+0.45%)
Jan 15, 2004 3.633 3.644 3.584 3.626 12,637,636 -0.01(-0.19%)
Jan 14, 2004 3.624 3.650 3.620 3.633 9,140,722 +0.00(+0.12%)
Jan 13, 2004 3.617 3.650 3.613 3.629 12,126,380 +0.01(+0.36%)
Jan 12, 2004 3.582 3.626 3.576 3.616 13,084,152 +0.05(+1.44%)
Jan 09, 2004 3.591 3.604 3.558 3.564 7,820,215 -0.03(-0.77%)
Jan 08, 2004 3.570 3.619 3.559 3.592 18,187,190 +0.04(+1.00%)
Jan 07, 2004 3.545 3.565 3.482 3.557 15,807,993 +0.01(+0.34%)
Jan 06, 2004 3.542 3.557 3.537 3.544 17,225,610 -0.00(-0.09%)
Jan 05, 2004 3.542 3.576 3.533 3.548 14,159,027 -0.00(-0.09%)
Jan 02, 2004 3.608 3.621 3.541 3.551 10,373,639 -0.04(-1.24%)
Dec 31, 2003 3.571 3.600 3.571 3.595 10,437,427 +0.02(+0.59%)
Dec 30, 2003 3.563 3.580 3.550 3.574 8,866,529 +0.01(+0.32%)
Dec 29, 2003 3.576 3.576 3.544 3.563 10,783,976 -0.00(-0.01%)
Dec 26, 2003 3.548 3.581 3.540 3.563 4,818,372 +0.02(+0.47%)
Dec 24, 2003 3.563 3.563 3.510 3.547 6,501,613 -0.01(-0.18%)
Dec 23, 2003 3.530 3.556 3.528 3.553 10,297,474 +0.02(+0.52%)
Dec 22, 2003 3.528 3.547 3.510 3.534 17,386,508 +0.02(+0.55%)
Dec 19, 2003 3.492 3.524 3.458 3.515 41,790,644 +0.01(+0.19%)
Dec 18, 2003 3.467 3.529 3.467 3.508 26,913,766 +0.04(+1.20%)
Dec 17, 2003 3.413 3.469 3.387 3.467 17,437,920 +0.05(+1.38%)
Dec 16, 2003 3.416 3.424 3.320 3.419 13,758,210 +0.05(+1.39%)
Dec 15, 2003 3.448 3.449 3.373 3.373 13,363,105 -0.01(-0.31%)
Dec 12, 2003 3.401 3.417 3.372 3.383 9,874,760 -0.01(-0.42%)
Dec 11, 2003 3.348 3.413 3.342 3.397 12,382,484 +0.03(+0.98%)
Dec 10, 2003 3.416 3.416 3.358 3.364 13,551,613 -0.04(-1.28%)
Dec 09, 2003 3.464 3.464 3.393 3.408 11,348,547 -0.04(-1.05%)
Dec 08, 2003 3.442 3.453 3.428 3.444 8,556,157 +0.00(+0.06%)
Dec 05, 2003 3.429 3.457 3.421 3.442 9,822,396 +0.01(+0.43%)
Dec 04, 2003 3.479 3.481 3.408 3.427 21,443,232 -0.04(-1.12%)
Dec 03, 2003 3.533 3.533 3.462 3.466 19,801,882 -0.06(-1.79%)
Dec 02, 2003 3.561 3.561 3.526 3.529 9,557,724 -0.03(-0.96%)
Dec 01, 2003 3.543 3.558 3.530 3.563 12,078,777 +0.03(+0.89%)
Nov 28, 2003 3.540 3.544 3.525 3.532 3,248,426 -0.01(-0.15%)
Nov 26, 2003 3.528 3.537 3.509 3.537 13,647,771 +0.01(+0.27%)
Nov 25, 2003 3.427 3.539 3.427 3.528 50,268,732 +0.13(+3.87%)
Nov 24, 2003 3.351 3.402 3.351 3.396 24,766,872 +0.07(+2.15%)
Nov 21, 2003 3.282 3.347 3.282 3.325 12,577,656 +0.04(+1.13%)
Nov 20, 2003 3.219 3.335 3.211 3.288 26,255,892 +0.07(+2.30%)
Nov 19, 2003 3.243 3.243 3.187 3.214 12,749,979 -0.03(-1.04%)
Nov 18, 2003 3.257 3.294 3.244 3.247 15,129,175 +0.00(+0.05%)
Nov 17, 2003 3.241 3.259 3.230 3.246 13,484,969 +0.00(+0.00%)
Nov 14, 2003 3.248 3.274 3.228 3.246 10,786,832 -0.00(-0.06%)
Nov 13, 2003 3.254 3.268 3.217 3.248 10,517,400 -0.01(-0.19%)
Nov 12, 2003 3.255 3.278 3.250 3.254 11,451,370 +0.00(+0.06%)
Nov 11, 2003 3.246 3.271 3.232 3.252 8,185,806 -0.01(-0.21%)
Nov 10, 2003 3.298 3.300 3.249 3.259 16,918,094 -0.05(-1.51%)
Nov 07, 2003 3.295 3.315 3.284 3.309 11,762,693 +0.02(+0.51%)
Nov 06, 2003 3.325 3.325 3.277 3.292 12,349,162 -0.03(-0.92%)
Nov 05, 2003 3.336 3.344 3.330 3.322 8,591,384 -0.02(-0.46%)
Nov 04, 2003 3.336 3.346 3.330 3.337 8,070,007 -0.02(-0.66%)
Nov 03, 2003 3.346 3.358 3.315 3.360 12,027,128 +0.00(+0.11%)
Oct 31, 2003 3.334 3.374 3.311 3.356 14,064,773 +0.04(+1.30%)
Oct 30, 2003 3.353 3.353 3.309 3.313 8,626,610 -0.01(-0.30%)
Oct 29, 2003 3.348 3.348 3.314 3.323 11,895,029 -0.03(-0.83%)
Oct 28, 2003 3.274 3.352 3.272 3.351 15,923,193 +0.08(+2.49%)
Oct 27, 2003 3.253 3.290 3.222 3.269 12,361,539 +0.01(+0.35%)
Oct 24, 2003 3.299 3.299 3.238 3.258 11,234,300 -0.04(-1.23%)
Oct 23, 2003 3.289 3.301 3.262 3.298 13,099,385 +0.01(+0.29%)
Oct 22, 2003 3.339 3.339 3.281 3.289 10,529,776 -0.05(-1.49%)
Oct 21, 2003 3.335 3.358 3.335 3.339 7,613,618 -0.01(-0.44%)
Oct 20, 2003 3.350 3.371 3.330 3.353 13,189,830 -0.00(-0.03%)
Oct 17, 2003 3.393 3.402 3.354 3.354 12,344,401 -0.04(-1.21%)
Oct 16, 2003 3.389 3.408 3.379 3.395 13,504,962 +0.01(+0.17%)
Oct 15, 2003 3.398 3.399 3.367 3.389 12,765,212 +0.00(+0.14%)
Oct 14, 2003 3.353 3.382 3.346 3.385 9,856,670 +0.01(+0.17%)
Oct 13, 2003 3.322 3.387 3.331 3.379 8,560,918 +0.06(+1.71%)
Oct 10, 2003 3.353 3.353 3.305 3.322 10,367,926 -0.03(-1.03%)
Oct 09, 2003 3.372 3.382 3.344 3.357 11,321,890 -0.00(-0.09%)
Oct 08, 2003 3.338 3.362 3.338 3.360 12,412,950 +0.02(+0.66%)
Oct 07, 2003 3.299 3.335 3.288 3.338 12,472,930 +0.04(+1.19%)
Oct 06, 2003 3.314 3.316 3.293 3.299 15,569,979 -0.02(-0.46%)
Oct 03, 2003 3.303 3.338 3.303 3.314 15,279,600 +0.04(+1.14%)
Oct 02, 2003 3.248 3.279 3.247 3.277 12,198,736 +0.03(+0.84%)
Oct 01, 2003 3.193 3.249 3.188 3.249 15,400,512 +0.06(+1.73%)
Sep 30, 2003 3.203 3.205 3.164 3.194 17,213,232 -0.01(-0.26%)
Sep 29, 2003 3.196 3.217 3.187 3.203 20,311,234 +0.01(+0.21%)
Sep 26, 2003 3.172 3.198 3.140 3.196 19,149,722 +0.02(+0.74%)
Sep 25, 2003 3.190 3.190 3.168 3.172 9,443,477 -0.02(-0.74%)
Sep 24, 2003 3.204 3.217 3.200 3.196 14,801,667 -0.01(-0.44%)
Sep 23, 2003 3.196 3.225 3.196 3.210 13,256,474 -0.01(-0.26%)
Sep 22, 2003 3.185 3.233 3.185 3.218 25,051,538 -0.01(-0.36%)
Sep 19, 2003 3.177 3.269 3.167 3.230 70,750,384 +0.22(+7.42%)
Sep 18, 2003 3.000 3.013 2.988 3.007 12,976,569 +0.01(+0.23%)
Sep 17, 2003 2.983 3.001 2.974 3.000 10,413,625 +0.03(+0.99%)
Sep 16, 2003 2.959 2.982 2.953 2.970 11,478,027 +0.01(+0.37%)
Sep 15, 2003 2.928 2.985 2.928 2.959 6,632,997 +0.04(+1.20%)
Sep 12, 2003 2.930 2.933 2.892 2.924 6,720,587 -0.01(-0.20%)
Sep 11, 2003 2.915 2.956 2.915 2.930 8,971,255 +0.02(+0.72%)
Sep 10, 2003 2.956 2.958 2.909 2.909 9,072,174 -0.05(-1.58%)
Sep 09, 2003 2.959 2.969 2.944 2.956 9,562,484 -0.03(-1.00%)
Sep 08, 2003 2.957 3.018 2.954 2.986 9,567,244 +0.03(+0.99%)
Sep 05, 2003 2.978 2.992 2.947 2.956 9,436,812 -0.03(-0.90%)
Sep 04, 2003 3.009 3.021 2.971 2.983 8,457,143 -0.02(-0.77%)
Sep 03, 2003 3.019 3.020 2.988 3.006 9,451,093 -0.01(-0.42%)
Sep 02, 2003 2.997 3.020 2.968 3.019 7,376,556 +0.03(+0.88%)
Aug 29, 2003 2.953 2.997 2.951 2.992 12,655,725 +0.05(+1.53%)
Aug 28, 2003 2.933 2.954 2.921 2.947 6,944,321 +0.02(+0.81%)
Aug 27, 2003 2.897 2.937 2.886 2.924 4,820,276 +0.01(+0.45%)
Aug 26, 2003 2.902 2.917 2.883 2.911 6,922,423 +0.01(+0.31%)
Aug 25, 2003 2.885 2.906 2.862 2.902 7,269,925 +0.03(+1.01%)
Aug 22, 2003 2.920 2.920 2.872 2.873 8,697,062 -0.03(-0.89%)
Aug 21, 2003 2.860 2.925 2.850 2.898 17,593,104 +0.05(+1.58%)
Aug 20, 2003 2.840 2.867 2.840 2.853 6,865,300 -0.02(-0.59%)
Aug 19, 2003 2.902 2.902 2.844 2.870 10,806,826 -0.02(-0.78%)
Aug 18, 2003 2.902 2.921 2.883 2.893 9,761,464 -0.01(-0.31%)
Aug 15, 2003 2.878 2.903 2.857 2.902 4,810,756 +0.02(+0.82%)
Aug 14, 2003 2.856 2.888 2.844 2.878 10,028,993 +0.02(+0.77%)
Aug 13, 2003 2.834 2.873 2.831 2.856 14,799,763 +0.03(+1.21%)
Aug 12, 2003 2.783 2.830 2.783 2.822 10,239,398 +0.05(+1.80%)
Aug 11, 2003 2.770 2.776 2.747 2.772 11,190,506 -0.00(-0.06%)
Aug 08, 2003 2.658 2.779 2.658 2.773 20,342,652 +0.12(+4.37%)
Aug 07, 2003 2.630 2.666 2.627 2.657 10,738,277 +0.05(+1.81%)
Aug 06, 2003 2.616 2.654 2.605 2.610 13,385,002 -0.00(-0.18%)
Aug 05, 2003 2.663 2.663 2.615 2.615 9,465,374 -0.04(-1.64%)
Aug 04, 2003 2.652 2.689 2.626 2.658 11,584,658 -0.00(-0.16%)
Aug 01, 2003 2.705 2.728 2.658 2.663 10,181,323 -0.05(-2.01%)
Jul 31, 2003 2.705 2.754 2.685 2.717 14,023,834 +0.03(+0.94%)
Jul 30, 2003 2.723 2.723 2.691 2.692 6,876,724 -0.03(-1.02%)
Jul 29, 2003 2.728 2.738 2.694 2.720 11,222,876 -0.01(-0.37%)
Jul 28, 2003 2.760 2.766 2.715 2.730 10,859,189 -0.04(-1.33%)
Jul 25, 2003 2.755 2.778 2.732 2.767 7,707,872 +0.01(+0.34%)
Jul 24, 2003 2.782 2.822 2.757 2.757 15,265,320 +0.03(+1.02%)
Jul 23, 2003 2.689 2.741 2.673 2.729 13,950,526 +0.03(+1.01%)
Jul 22, 2003 2.684 2.708 2.640 2.702 14,918,770 +0.02(+0.68%)
Jul 21, 2003 2.723 2.725 2.668 2.684 13,041,309 -0.05(-1.73%)
Jul 18, 2003 2.770 2.773 2.715 2.731 11,996,900 -0.01(-0.46%)
Jul 17, 2003 2.783 2.796 2.715 2.744 11,341,883 -0.04(-1.55%)
Jul 16, 2003 2.781 2.796 2.747 2.787 9,236,880 -0.00(-0.06%)
Jul 15, 2003 2.823 2.828 2.776 2.788 8,719,912 -0.03(-1.14%)
Jul 14, 2003 2.830 2.860 2.787 2.820 8,819,878 +0.00(+0.13%)
Jul 11, 2003 2.820 2.833 2.803 2.817 7,376,556 -0.00(-0.06%)
Jul 10, 2003 2.797 2.826 2.753 2.818 22,007,804 +0.03(+1.25%)
Jul 09, 2003 2.810 2.817 2.783 2.783 19,271,586 -0.04(-1.32%)
Jul 08, 2003 2.828 2.840 2.808 2.821 11,248,581 -0.01(-0.32%)
Jul 07, 2003 2.813 2.841 2.813 2.830 13,097,480 +0.02(+0.69%)
Jul 03, 2003 2.825 2.834 2.789 2.810 5,853,261 -0.02(-0.63%)
Jul 02, 2003 2.828 2.836 2.787 2.828 16,154,543 -0.00(-0.06%)
Jul 01, 2003 2.809 2.834 2.770 2.830 14,480,823 +0.02(+0.73%)
Jun 30, 2003 2.789 2.818 2.771 2.809 46,220,576 +0.02(+0.77%)
Jun 27, 2003 2.844 2.857 2.762 2.788 61,728,672 -0.20(-6.76%)
Jun 26, 2003 2.992 3.020 2.986 2.990 18,070,086 +0.00(+0.05%)
Jun 25, 2003 2.987 3.001 2.970 2.988 16,621,052 +0.01(+0.48%)
Jun 24, 2003 2.921 2.984 2.921 2.974 18,476,616 +0.07(+2.28%)
Jun 23, 2003 2.946 2.958 2.895 2.908 12,963,240 -0.03(-1.16%)
Jun 20, 2003 2.962 2.989 2.940 2.942 13,920,060 -0.02(-0.53%)
Jun 19, 2003 2.948 2.987 2.941 2.958 12,733,794 +0.01(+0.34%)
Jun 18, 2003 2.919 2.949 2.907 2.948 10,627,838 +0.02(+0.83%)
Jun 17, 2003 2.891 2.927 2.877 2.924 11,116,245 +0.04(+1.22%)
Jun 16, 2003 2.865 2.902 2.856 2.888 16,235,468 +0.02(+0.83%)
Jun 13, 2003 2.894 2.903 2.862 2.865 15,358,621 -0.03(-1.18%)
Jun 12, 2003 2.917 2.921 2.884 2.899 12,304,415 -0.01(-0.18%)
Jun 11, 2003 2.929 2.933 2.888 2.904 19,469,614 -0.03(-1.09%)
Jun 10, 2003 2.907 2.948 2.902 2.936 8,444,766 +0.03(+1.14%)
Jun 09, 2003 2.912 2.939 2.881 2.903 8,154,388 -0.01(-0.31%)
Jun 06, 2003 2.938 2.940 2.885 2.912 13,288,844 -0.02(-0.52%)
Jun 05, 2003 2.932 2.945 2.909 2.927 11,783,639 -0.01(-0.25%)
Jun 04, 2003 2.865 2.943 2.852 2.935 10,902,032 +0.06(+2.06%)
Jun 03, 2003 2.917 2.920 2.854 2.875 17,048,526 -0.06(-2.18%)
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.