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

Nike Inc (NY: NKE )

93.94 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 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, 2004 4.506 4.533 4.435 4.449 10,295,072 -0.06(-1.26%)
Nov 29, 2004 4.482 4.527 4.480 4.506 8,865,941 +0.03(+0.76%)
Nov 26, 2004 4.488 4.519 4.467 4.471 3,976,257 -0.02(-0.40%)
Nov 24, 2004 4.471 4.492 4.455 4.489 7,135,189 +0.03(+0.70%)
Nov 23, 2004 4.409 4.464 4.382 4.458 8,431,112 +0.06(+1.31%)
Nov 22, 2004 4.367 4.418 4.323 4.400 14,003,010 +0.07(+1.50%)
Nov 19, 2004 4.433 4.447 4.284 4.335 47,784,548 -0.13(-2.94%)
Nov 18, 2004 4.524 4.614 4.467 4.467 28,121,150 -0.05(-1.15%)
Nov 17, 2004 4.497 4.593 4.497 4.519 7,542,424 +0.03(+0.60%)
Nov 16, 2004 4.542 4.546 4.486 4.492 8,148,521 -0.05(-1.10%)
Nov 15, 2004 4.527 4.572 4.520 4.542 5,386,359 +0.00(+0.03%)
Nov 12, 2004 4.472 4.547 4.469 4.540 7,885,911 +0.07(+1.66%)
Nov 11, 2004 4.454 4.482 4.440 4.466 7,448,227 +0.04(+0.82%)
Nov 10, 2004 4.451 4.475 4.430 4.430 7,659,457 -0.03(-0.60%)
Nov 09, 2004 4.440 4.461 4.429 4.457 9,029,596 +0.01(+0.22%)
Nov 08, 2004 4.498 4.524 4.425 4.447 15,786,094 -0.08(-1.74%)
Nov 05, 2004 4.486 4.542 4.472 4.526 13,117,178 +0.04(+0.88%)
Nov 04, 2004 4.365 4.486 4.352 4.486 19,543,510 +0.12(+2.77%)
Nov 03, 2004 4.348 4.377 4.330 4.365 12,348,377 +0.04(+1.01%)
Nov 02, 2004 4.308 4.395 4.308 4.322 15,507,309 +0.03(+0.78%)
Nov 01, 2004 4.260 4.308 4.241 4.288 8,313,128 +0.02(+0.36%)
Oct 29, 2004 4.268 4.306 4.260 4.273 8,169,453 +0.01(+0.25%)
Oct 28, 2004 4.283 4.295 4.249 4.262 7,595,708 -0.02(-0.48%)
Oct 27, 2004 4.232 4.299 4.225 4.283 14,347,448 +0.04(+0.89%)
Oct 26, 2004 4.212 4.282 4.199 4.245 15,383,616 +0.05(+1.08%)
Oct 25, 2004 4.146 4.219 4.132 4.200 10,636,655 +0.04(+1.02%)
Oct 22, 2004 4.235 4.249 4.136 4.157 12,849,810 -0.09(-2.08%)
Oct 21, 2004 4.201 4.267 4.195 4.245 23,388,462 +0.06(+1.43%)
Oct 20, 2004 4.205 4.232 4.169 4.186 7,970,593 -0.03(-0.77%)
Oct 19, 2004 4.199 4.240 4.196 4.218 21,231,444 +0.02(+0.46%)
Oct 18, 2004 4.073 4.199 4.069 4.199 12,435,914 +0.09(+2.30%)
Oct 15, 2004 4.059 4.120 4.047 4.104 8,931,593 +0.04(+0.94%)
Oct 14, 2004 4.070 4.101 4.057 4.066 6,216,054 -0.01(-0.27%)
Oct 13, 2004 4.106 4.112 4.026 4.077 10,660,442 -0.02(-0.58%)
Oct 12, 2004 4.107 4.135 4.073 4.100 10,028,656 -0.05(-1.32%)
Oct 11, 2004 4.156 4.168 4.126 4.155 8,515,794 -0.00(-0.03%)
Oct 08, 2004 4.183 4.186 4.132 4.156 7,881,153 -0.03(-0.65%)
Oct 07, 2004 4.194 4.204 4.179 4.183 7,367,351 -0.02(-0.57%)
Oct 06, 2004 4.198 4.233 4.178 4.208 12,100,991 +0.02(+0.48%)
Oct 05, 2004 4.191 4.214 4.173 4.188 13,933,552 -0.00(-0.11%)
Oct 04, 2004 4.199 4.204 4.183 4.192 11,114,301 -0.01(-0.13%)
Oct 01, 2004 4.151 4.199 4.130 4.198 10,631,898 +0.06(+1.37%)
Sep 30, 2004 4.127 4.163 4.111 4.141 16,252,322 +0.01(+0.34%)
Sep 29, 2004 4.178 4.188 4.109 4.127 16,226,632 -0.06(-1.47%)
Sep 28, 2004 4.168 4.195 4.154 4.188 8,101,898 +0.02(+0.50%)
Sep 27, 2004 4.178 4.202 4.133 4.167 11,437,806 -0.02(-0.50%)
Sep 24, 2004 4.156 4.205 4.155 4.188 11,431,145 +0.03(+0.77%)
Sep 23, 2004 4.146 4.172 4.115 4.156 13,427,362 +0.01(+0.16%)
Sep 22, 2004 4.166 4.178 4.139 4.149 15,269,438 -0.02(-0.49%)
Sep 21, 2004 4.099 4.191 4.091 4.170 21,472,170 +0.07(+1.73%)
Sep 20, 2004 4.094 4.122 4.065 4.099 26,968,902 +0.08(+1.88%)
Sep 17, 2004 4.053 4.096 4.014 4.023 20,348,466 -0.02(-0.57%)
Sep 16, 2004 4.008 4.074 4.008 4.046 7,959,175 +0.04(+0.92%)
Sep 15, 2004 3.977 4.025 3.958 4.010 9,899,254 +0.03(+0.82%)
Sep 14, 2004 3.962 3.991 3.939 3.977 8,086,674 +0.01(+0.20%)
Sep 13, 2004 3.976 4.007 3.951 3.969 9,505,339 -0.01(-0.16%)
Sep 10, 2004 3.928 3.983 3.928 3.975 7,109,499 +0.04(+0.96%)
Sep 09, 2004 4.048 4.052 3.916 3.938 20,624,398 -0.13(-3.13%)
Sep 08, 2004 4.057 4.097 4.049 4.065 10,998,220 +0.01(+0.19%)
Sep 07, 2004 4.036 4.065 4.036 4.057 7,382,575 +0.02(+0.51%)
Sep 03, 2004 4.029 4.064 4.026 4.036 6,255,065 +0.01(+0.17%)
Sep 02, 2004 4.007 4.042 3.998 4.029 6,680,379 +0.03(+0.79%)
Sep 01, 2004 3.941 4.021 3.941 3.998 9,967,761 +0.04(+1.02%)
Aug 31, 2004 3.936 3.958 3.926 3.958 7,687,050 +0.03(+0.78%)
Aug 30, 2004 3.967 3.981 3.917 3.927 9,890,691 -0.06(-1.61%)
Aug 27, 2004 3.970 3.995 3.946 3.991 5,322,609 -0.00(-0.01%)
Aug 26, 2004 3.957 4.041 3.946 3.992 12,989,679 +0.05(+1.21%)
Aug 25, 2004 3.924 3.949 3.908 3.944 7,998,186 +0.03(+0.78%)
Aug 24, 2004 3.899 3.924 3.898 3.913 6,528,141 +0.03(+0.72%)
Aug 23, 2004 3.902 3.910 3.866 3.885 6,538,607 -0.02(-0.43%)
Aug 20, 2004 3.857 3.914 3.850 3.902 10,262,721 +0.03(+0.83%)
Aug 19, 2004 3.834 3.870 3.818 3.870 7,771,732 +0.04(+0.92%)
Aug 18, 2004 3.760 3.840 3.753 3.835 12,880,258 +0.07(+1.93%)
Aug 17, 2004 3.765 3.801 3.755 3.763 6,441,556 -0.01(-0.28%)
Aug 16, 2004 3.649 3.774 3.647 3.773 9,270,322 +0.11(+3.03%)
Aug 13, 2004 3.657 3.671 3.620 3.662 8,397,810 +0.01(+0.17%)
Aug 12, 2004 3.689 3.704 3.631 3.656 7,077,148 -0.04(-1.07%)
Aug 11, 2004 3.689 3.718 3.676 3.695 6,972,485 -0.03(-0.76%)
Aug 10, 2004 3.710 3.724 3.681 3.724 6,241,744 +0.05(+1.27%)
Aug 09, 2004 3.642 3.697 3.605 3.677 8,603,331 +0.03(+0.95%)
Aug 06, 2004 3.694 3.694 3.630 3.642 13,651,912 -0.09(-2.46%)
Aug 05, 2004 3.844 3.845 3.703 3.734 11,837,430 -0.11(-2.79%)
Aug 04, 2004 3.810 3.869 3.802 3.841 7,988,671 +0.02(+0.55%)
Aug 03, 2004 3.857 3.857 3.814 3.820 7,996,283 -0.05(-1.28%)
Aug 02, 2004 3.821 3.876 3.815 3.870 11,714,688 +0.05(+1.28%)
Jul 30, 2004 3.823 3.823 3.778 3.821 8,564,320 -0.01(-0.26%)
Jul 29, 2004 3.763 3.849 3.742 3.831 16,126,726 +0.11(+2.97%)
Jul 28, 2004 3.705 3.726 3.647 3.720 15,569,155 +0.00(+0.07%)
Jul 27, 2004 3.664 3.732 3.658 3.718 12,722,311 +0.04(+1.13%)
Jul 26, 2004 3.702 3.711 3.642 3.676 15,593,894 -0.02(-0.44%)
Jul 23, 2004 3.734 3.747 3.675 3.693 14,155,248 -0.06(-1.64%)
Jul 22, 2004 3.723 3.767 3.692 3.754 18,648,162 -0.01(-0.32%)
Jul 21, 2004 3.807 3.826 3.765 3.766 10,273,188 -0.05(-1.28%)
Jul 20, 2004 3.796 3.823 3.780 3.815 11,802,225 +0.01(+0.15%)
Jul 19, 2004 3.844 3.856 3.789 3.809 11,422,582 -0.05(-1.37%)
Jul 16, 2004 3.868 3.870 3.843 3.862 12,479,682 +0.02(+0.40%)
Jul 15, 2004 3.818 3.859 3.809 3.847 9,031,499 +0.02(+0.63%)
Jul 14, 2004 3.864 3.883 3.814 3.823 10,134,271 -0.06(-1.56%)
Jul 13, 2004 3.883 3.889 3.870 3.883 6,644,222 -0.01(-0.28%)
Jul 12, 2004 3.902 3.909 3.863 3.894 7,180,860 -0.02(-0.51%)
Jul 09, 2004 3.899 3.929 3.891 3.914 7,852,609 +0.03(+0.85%)
Jul 08, 2004 3.936 3.936 3.866 3.881 11,003,929 -0.07(-1.73%)
Jul 07, 2004 3.941 3.965 3.932 3.950 7,803,131 +0.01(+0.25%)
Jul 06, 2004 3.944 3.987 3.939 3.940 12,930,686 -0.02(-0.45%)
Jul 02, 2004 3.964 4.000 3.947 3.958 7,547,182 +0.00(+0.03%)
Jul 01, 2004 3.983 3.992 3.934 3.956 9,379,743 -0.02(-0.61%)
Jun 30, 2004 3.965 3.982 3.952 3.981 9,206,573 +0.02(+0.49%)
Jun 29, 2004 3.989 4.007 3.944 3.961 9,595,730 -0.03(-0.69%)
Jun 28, 2004 3.967 4.064 3.962 3.989 17,668,132 +0.03(+0.78%)
Jun 25, 2004 3.954 3.983 3.862 3.958 41,831,104 +0.15(+4.02%)
Jun 24, 2004 3.794 3.828 3.788 3.805 12,179,964 +0.01(+0.15%)
Jun 23, 2004 3.773 3.815 3.768 3.799 10,842,176 +0.03(+0.82%)
Jun 22, 2004 3.733 3.769 3.709 3.768 8,686,110 +0.03(+0.72%)
Jun 21, 2004 3.768 3.797 3.732 3.741 10,049,589 -0.02(-0.60%)
Jun 18, 2004 3.760 3.797 3.758 3.764 7,361,642 -0.01(-0.25%)
Jun 17, 2004 3.771 3.805 3.752 3.773 8,903,049 -0.01(-0.17%)
Jun 16, 2004 3.778 3.786 3.750 3.779 4,943,918 +0.01(+0.33%)
Jun 15, 2004 3.756 3.838 3.754 3.767 10,984,899 +0.02(+0.63%)
Jun 14, 2004 3.731 3.743 3.718 3.743 5,939,172 -0.00(-0.03%)
Jun 10, 2004 3.707 3.770 3.703 3.744 10,981,093 +0.04(+1.06%)
Jun 09, 2004 3.704 3.707 3.684 3.705 8,766,986 +0.00(+0.03%)
Jun 08, 2004 3.692 3.729 3.678 3.704 11,550,081 +0.01(+0.24%)
Jun 07, 2004 3.649 3.705 3.649 3.695 11,393,086 +0.05(+1.49%)
Jun 04, 2004 3.699 3.704 3.641 3.641 11,324,579 -0.05(-1.31%)
Jun 03, 2004 3.712 3.712 3.672 3.689 8,975,362 -0.02(-0.62%)
Jun 02, 2004 3.734 3.741 3.692 3.712 9,789,833 -0.02(-0.55%)
Jun 01, 2004 3.740 3.754 3.702 3.733 7,666,118 -0.01(-0.17%)
May 28, 2004 3.741 3.754 3.707 3.739 7,618,543 +0.01(+0.30%)
May 27, 2004 3.747 3.778 3.720 3.728 8,119,025 +0.00(+0.07%)
May 26, 2004 3.701 3.771 3.681 3.725 11,197,080 +0.01(+0.34%)
May 25, 2004 3.631 3.713 3.611 3.713 16,590,099 +0.09(+2.47%)
May 24, 2004 3.558 3.651 3.555 3.623 17,814,660 +0.08(+2.18%)
May 21, 2004 3.520 3.547 3.510 3.546 15,965,925 +0.06(+1.58%)
May 20, 2004 3.497 3.507 3.459 3.491 8,901,146 -0.01(-0.17%)
May 19, 2004 3.519 3.551 3.493 3.497 10,976,335 +0.00(+0.06%)
May 18, 2004 3.479 3.513 3.476 3.495 15,925,962 +0.02(+0.68%)
May 17, 2004 3.537 3.537 3.458 3.471 12,993,484 -0.09(-2.42%)
May 14, 2004 3.585 3.600 3.534 3.557 9,221,796 -0.02(-0.67%)
May 13, 2004 3.578 3.613 3.576 3.581 18,188,594 +0.01(+0.22%)
May 12, 2004 3.584 3.595 3.506 3.573 16,188,572 +0.02(+0.68%)
May 11, 2004 3.531 3.560 3.529 3.549 17,109,610 +0.06(+1.72%)
May 10, 2004 3.471 3.510 3.463 3.489 20,630,106 -0.01(-0.26%)
May 07, 2004 3.572 3.602 3.498 3.498 22,369,422 -0.09(-2.60%)
May 06, 2004 3.689 3.689 3.572 3.592 25,314,268 -0.13(-3.39%)
May 05, 2004 3.699 3.718 3.657 3.718 16,217,117 +0.02(+0.43%)
May 04, 2004 3.715 3.729 3.692 3.702 14,854,590 -0.03(-0.89%)
May 03, 2004 3.772 3.778 3.715 3.735 18,691,930 -0.05(-1.21%)
Apr 30, 2004 3.791 3.830 3.774 3.781 11,055,309 -0.01(-0.26%)
Apr 29, 2004 3.869 3.877 3.747 3.791 24,418,922 -0.08(-2.00%)
Apr 28, 2004 3.903 3.903 3.856 3.868 9,376,889 -0.04(-1.13%)
Apr 27, 2004 3.865 3.932 3.864 3.912 11,245,606 +0.05(+1.24%)
Apr 26, 2004 3.957 3.966 3.842 3.864 17,338,918 -0.09(-2.17%)
Apr 23, 2004 3.969 3.969 3.938 3.950 9,318,848 -0.03(-0.66%)
Apr 22, 2004 3.939 4.000 3.915 3.976 11,489,186 +0.01(+0.29%)
Apr 21, 2004 3.957 3.996 3.944 3.965 12,776,546 -0.02(-0.40%)
Apr 20, 2004 4.020 4.046 3.981 3.981 14,352,206 -0.03(-0.75%)
Apr 19, 2004 3.989 4.020 3.983 4.011 9,354,053 +0.02(+0.54%)
Apr 16, 2004 3.991 3.995 3.967 3.989 8,812,658 +0.02(+0.42%)
Apr 15, 2004 3.984 4.012 3.957 3.972 7,329,292 -0.01(-0.29%)
Apr 14, 2004 3.994 4.024 3.959 3.984 11,022,958 -0.03(-0.75%)
Apr 13, 2004 4.128 4.128 3.988 4.014 11,602,413 -0.05(-1.11%)
Apr 12, 2004 4.041 4.078 4.041 4.059 4,843,060 +0.02(+0.61%)
Apr 08, 2004 4.046 4.072 4.022 4.034 11,108,592 +0.00(+0.03%)
Apr 07, 2004 4.058 4.062 4.015 4.033 10,414,008 -0.03(-0.83%)
Apr 06, 2004 4.083 4.093 4.047 4.067 10,736,561 -0.04(-0.88%)
Apr 05, 2004 4.025 4.103 4.025 4.103 8,649,954 +0.08(+1.88%)
Apr 02, 2004 4.038 4.065 3.996 4.027 8,727,024 +0.01(+0.33%)
Apr 01, 2004 4.089 4.089 3.999 4.014 14,341,739 -0.08(-1.90%)
Mar 31, 2004 4.029 4.104 4.017 4.092 17,273,266 +0.06(+1.37%)
Mar 30, 2004 4.002 4.046 3.992 4.037 7,268,397 +0.01(+0.29%)
Mar 29, 2004 4.020 4.046 4.012 4.025 15,492,085 +0.02(+0.46%)
Mar 26, 2004 4.017 4.045 3.994 4.007 8,575,738 -0.01(-0.30%)
Mar 25, 2004 4.025 4.038 3.994 4.019 11,084,805 -0.01(-0.16%)
Mar 24, 2004 3.994 4.041 3.987 4.025 10,242,740 +0.02(+0.39%)
Mar 23, 2004 4.028 4.028 3.975 4.010 13,431,168 -0.01(-0.37%)
Mar 22, 2004 4.128 4.128 3.993 4.024 12,973,503 -0.02(-0.38%)
Mar 19, 2004 4.028 4.073 3.969 4.039 23,919,392 +0.00(+0.06%)
Mar 18, 2004 4.004 4.039 3.968 4.037 17,633,878 +0.04(+0.88%)
Mar 17, 2004 3.954 4.019 3.941 4.002 13,293,202 +0.05(+1.38%)
Mar 16, 2004 3.933 3.962 3.928 3.947 11,452,078 +0.04(+0.95%)
Mar 15, 2004 3.932 3.939 3.894 3.910 14,788,937 -0.02(-0.53%)
Mar 12, 2004 3.928 3.961 3.897 3.931 13,099,099 +0.01(+0.16%)
Mar 11, 2004 4.004 4.014 3.920 3.924 12,982,067 -0.10(-2.57%)
Mar 10, 2004 4.052 4.094 4.025 4.028 15,791,803 -0.00(-0.01%)
Mar 09, 2004 4.006 4.050 3.978 4.028 42,829,212 +0.11(+2.91%)
Mar 08, 2004 3.925 3.925 3.904 3.914 11,023,910 -0.02(-0.45%)
Mar 05, 2004 3.897 3.939 3.878 3.932 13,879,317 +0.01(+0.15%)
Mar 04, 2004 3.874 3.936 3.870 3.926 9,395,918 +0.05(+1.21%)
Mar 03, 2004 3.876 3.883 3.795 3.880 20,071,584 -0.00(-0.04%)
Mar 02, 2004 3.864 3.881 3.836 3.881 15,652,886 +0.02(+0.45%)
Mar 01, 2004 3.873 3.879 3.840 3.864 14,117,189 +0.01(+0.38%)
Feb 27, 2004 3.883 3.912 3.849 3.849 15,452,123 -0.03(-0.88%)
Feb 26, 2004 3.903 3.903 3.864 3.883 13,025,835 -0.02(-0.63%)
Feb 25, 2004 3.904 3.919 3.894 3.908 18,814,672 +0.01(+0.15%)
Feb 24, 2004 3.810 3.920 3.791 3.902 22,007,858 +0.09(+2.29%)
Feb 23, 2004 3.767 3.827 3.757 3.815 12,402,612 +0.05(+1.31%)
Feb 20, 2004 3.810 3.811 3.732 3.766 8,686,110 -0.04(-1.02%)
Feb 19, 2004 3.818 3.849 3.799 3.805 6,119,002 -0.00(-0.06%)
Feb 18, 2004 3.831 3.832 3.784 3.807 6,045,738 -0.03(-0.77%)
Feb 17, 2004 3.794 3.849 3.794 3.836 7,966,787 +0.04(+0.94%)
Feb 13, 2004 3.789 3.815 3.763 3.800 5,409,194 -0.00(-0.06%)
Feb 12, 2004 3.845 3.856 3.795 3.802 10,707,065 -0.04(-1.15%)
Feb 11, 2004 3.794 3.859 3.794 3.847 10,592,887 +0.05(+1.33%)
Feb 10, 2004 3.773 3.802 3.753 3.796 8,515,794 +0.03(+0.80%)
Feb 09, 2004 3.739 3.784 3.736 3.766 8,394,956 +0.03(+0.86%)
Feb 06, 2004 3.713 3.747 3.708 3.734 7,675,632 +0.02(+0.47%)
Feb 05, 2004 3.714 3.744 3.691 3.717 9,370,228 +0.00(+0.06%)
Feb 04, 2004 3.673 3.755 3.669 3.715 15,036,324 +0.03(+0.91%)
Feb 03, 2004 3.678 3.714 3.671 3.681 7,990,574 -0.01(-0.28%)
Feb 02, 2004 3.657 3.731 3.653 3.692 9,745,113 +0.03(+0.85%)
Jan 30, 2004 3.591 3.667 3.565 3.661 11,043,891 +0.06(+1.65%)
Jan 29, 2004 3.620 3.631 3.581 3.601 9,431,123 -0.01(-0.15%)
Jan 28, 2004 3.668 3.673 3.596 3.606 9,140,920 -0.05(-1.41%)
Jan 27, 2004 3.673 3.678 3.651 3.658 6,382,564 -0.02(-0.41%)
Jan 26, 2004 3.656 3.678 3.639 3.673 8,698,479 +0.02(+0.46%)
Jan 23, 2004 3.665 3.688 3.642 3.656 6,650,883 -0.00(-0.13%)
Jan 22, 2004 3.708 3.711 3.655 3.661 6,690,845 -0.04(-1.14%)
Jan 21, 2004 3.658 3.711 3.636 3.703 12,622,405 +0.03(+0.87%)
Jan 20, 2004 3.655 3.678 3.640 3.671 10,418,765 +0.03(+0.72%)
Jan 16, 2004 3.642 3.675 3.625 3.645 7,691,808 +0.02(+0.45%)
Jan 15, 2004 3.635 3.646 3.587 3.629 12,630,017 -0.01(-0.19%)
Jan 14, 2004 3.626 3.652 3.622 3.635 9,135,211 +0.00(+0.12%)
Jan 13, 2004 3.620 3.652 3.615 3.631 12,119,069 +0.01(+0.36%)
Jan 12, 2004 3.584 3.629 3.579 3.618 13,076,264 +0.05(+1.44%)
Jan 09, 2004 3.593 3.606 3.560 3.567 7,815,501 -0.03(-0.77%)
Jan 08, 2004 3.572 3.621 3.561 3.594 18,176,226 +0.04(+1.00%)
Jan 07, 2004 3.548 3.567 3.485 3.559 15,798,463 +0.01(+0.34%)
Jan 06, 2004 3.544 3.559 3.539 3.547 17,215,226 -0.00(-0.09%)
Jan 05, 2004 3.544 3.579 3.536 3.550 14,150,491 -0.00(-0.09%)
Jan 02, 2004 3.610 3.623 3.543 3.553 10,367,385 -0.04(-1.24%)
Dec 31, 2003 3.573 3.602 3.573 3.598 10,431,134 +0.02(+0.59%)
Dec 30, 2003 3.565 3.582 3.552 3.577 8,861,183 +0.01(+0.32%)
Dec 29, 2003 3.579 3.579 3.547 3.565 10,777,475 -0.00(-0.01%)
Dec 26, 2003 3.550 3.583 3.542 3.565 4,815,467 +0.02(+0.47%)
Dec 24, 2003 3.565 3.565 3.512 3.549 6,497,693 -0.01(-0.18%)
Dec 23, 2003 3.532 3.558 3.530 3.555 10,291,266 +0.02(+0.52%)
Dec 22, 2003 3.530 3.549 3.512 3.537 17,376,026 +0.02(+0.55%)
Dec 19, 2003 3.495 3.526 3.460 3.517 41,765,452 +0.01(+0.19%)
Dec 18, 2003 3.469 3.531 3.469 3.510 26,897,540 +0.04(+1.20%)
Dec 17, 2003 3.415 3.471 3.389 3.469 17,427,406 +0.05(+1.38%)
Dec 16, 2003 3.418 3.426 3.322 3.421 13,749,915 +0.05(+1.39%)
Dec 15, 2003 3.450 3.451 3.375 3.375 13,355,049 -0.01(-0.31%)
Dec 12, 2003 3.403 3.419 3.374 3.385 9,868,806 -0.01(-0.42%)
Dec 11, 2003 3.350 3.415 3.344 3.399 12,375,019 +0.03(+0.98%)
Dec 10, 2003 3.418 3.418 3.360 3.366 13,543,443 -0.04(-1.28%)
Dec 09, 2003 3.466 3.466 3.395 3.410 11,341,706 -0.04(-1.05%)
Dec 08, 2003 3.444 3.455 3.430 3.446 8,550,999 +0.00(+0.06%)
Dec 05, 2003 3.431 3.459 3.423 3.444 9,816,475 +0.01(+0.43%)
Dec 04, 2003 3.481 3.483 3.410 3.429 21,430,306 -0.04(-1.12%)
Dec 03, 2003 3.535 3.536 3.465 3.468 19,789,944 -0.06(-1.79%)
Dec 02, 2003 3.563 3.563 3.528 3.531 9,551,962 -0.03(-0.96%)
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.