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 (%)
Feb 28, 2007 5.505 5.523 5.428 5.490 21,256,184 +0.03(+0.48%)
Feb 27, 2007 5.646 5.667 5.426 5.464 21,913,660 -0.20(-3.58%)
Feb 26, 2007 5.723 5.723 5.633 5.666 15,756,665 -0.01(-0.19%)
Feb 23, 2007 5.687 5.687 5.632 5.677 8,601,428 -0.01(-0.18%)
Feb 22, 2007 5.618 5.691 5.604 5.687 13,619,562 +0.06(+1.05%)
Feb 21, 2007 5.612 5.642 5.597 5.629 13,160,946 +0.02(+0.39%)
Feb 20, 2007 5.586 5.628 5.551 5.606 16,733,774 +0.02(+0.37%)
Feb 16, 2007 5.597 5.650 5.553 5.586 18,046,824 +0.04(+0.75%)
Feb 15, 2007 5.530 5.554 5.507 5.544 13,489,208 +0.01(+0.12%)
Feb 14, 2007 5.528 5.559 5.515 5.538 15,886,980 +0.01(+0.17%)
Feb 13, 2007 5.435 5.548 5.435 5.528 21,651,478 +0.04(+0.80%)
Feb 12, 2007 5.445 5.487 5.425 5.485 23,822,188 +0.04(+0.74%)
Feb 09, 2007 5.416 5.472 5.416 5.444 19,717,632 +0.01(+0.20%)
Feb 08, 2007 5.397 5.449 5.373 5.433 18,439,786 +0.03(+0.48%)
Feb 07, 2007 5.353 5.413 5.330 5.407 23,896,556 +0.09(+1.71%)
Feb 06, 2007 5.224 5.322 5.224 5.316 13,667,136 +0.09(+1.76%)
Feb 05, 2007 5.234 5.272 5.173 5.224 14,018,234 -0.04(-0.78%)
Feb 02, 2007 5.307 5.330 5.245 5.265 13,016,320 -0.03(-0.48%)
Feb 01, 2007 5.182 5.309 5.173 5.291 29,416,122 +0.10(+1.89%)
Jan 31, 2007 5.137 5.216 5.124 5.192 20,475,966 +0.06(+1.08%)
Jan 30, 2007 5.071 5.139 5.071 5.137 23,493,126 +0.08(+1.48%)
Jan 29, 2007 5.011 5.077 5.011 5.062 19,396,030 +0.06(+1.18%)
Jan 26, 2007 5.045 5.079 4.988 5.003 13,061,040 -0.03(-0.67%)
Jan 25, 2007 5.092 5.133 5.036 5.036 12,061,980 -0.05(-1.03%)
Jan 24, 2007 5.087 5.112 5.076 5.089 10,551,021 +0.00(+0.08%)
Jan 23, 2007 5.134 5.166 5.056 5.085 16,168,591 -0.05(-0.96%)
Jan 22, 2007 5.263 5.263 5.121 5.134 23,209,584 -0.12(-2.24%)
Jan 19, 2007 5.255 5.265 5.228 5.252 13,229,453 +0.01(+0.27%)
Jan 18, 2007 5.245 5.268 5.202 5.238 19,447,410 -0.01(-0.15%)
Jan 17, 2007 5.244 5.250 5.205 5.245 12,800,333 -0.01(-0.15%)
Jan 16, 2007 5.229 5.254 5.213 5.253 11,019,152 +0.01(+0.21%)
Jan 12, 2007 5.231 5.256 5.219 5.242 11,049,600 -0.01(-0.22%)
Jan 11, 2007 5.250 5.273 5.225 5.254 17,026,832 +0.01(+0.22%)
Jan 10, 2007 5.215 5.247 5.197 5.242 15,476,861 +0.00(+0.00%)
Jan 09, 2007 5.178 5.252 5.169 5.242 18,039,212 +0.06(+1.25%)
Jan 08, 2007 5.176 5.202 5.130 5.178 12,023,921 -0.02(-0.30%)
Jan 05, 2007 5.155 5.224 5.134 5.193 17,836,546 +0.01(+0.16%)
Jan 04, 2007 5.133 5.201 5.090 5.185 17,939,306 +0.05(+1.02%)
Jan 03, 2007 5.150 5.240 5.087 5.133 20,574,920 -0.07(-1.37%)
Dec 29, 2006 5.212 5.250 5.192 5.204 7,927,776 -0.01(-0.17%)
Dec 28, 2006 5.234 5.247 5.212 5.213 7,226,531 -0.02(-0.32%)
Dec 27, 2006 5.268 5.268 5.219 5.230 7,912,552 -0.03(-0.58%)
Dec 26, 2006 5.252 5.280 5.227 5.260 7,674,681 +0.01(+0.16%)
Dec 22, 2006 5.241 5.264 5.204 5.252 11,836,478 -0.02(-0.35%)
Dec 21, 2006 5.213 5.318 5.190 5.270 41,211,688 +0.03(+0.51%)
Dec 20, 2006 5.097 5.259 5.081 5.243 33,909,988 +0.19(+3.73%)
Dec 19, 2006 5.054 5.063 4.981 5.055 15,808,930 +0.00(+0.01%)
Dec 18, 2006 5.091 5.113 5.049 5.054 10,318,859 +0.01(+0.14%)
Dec 15, 2006 5.105 5.109 5.045 5.047 13,036,301 -0.05(-0.98%)
Dec 14, 2006 5.047 5.110 5.041 5.097 13,924,037 +0.06(+1.20%)
Dec 13, 2006 5.062 5.074 5.000 5.037 17,742,348 -0.04(-0.75%)
Dec 12, 2006 5.111 5.116 5.064 5.075 16,641,479 -0.05(-0.90%)
Dec 11, 2006 5.094 5.148 5.067 5.121 17,669,084 +0.02(+0.42%)
Dec 08, 2006 5.121 5.160 5.082 5.099 9,924,944 -0.05(-0.92%)
Dec 07, 2006 5.150 5.181 5.136 5.147 8,889,728 -0.01(-0.26%)
Dec 06, 2006 5.190 5.190 5.142 5.160 17,284,684 -0.02(-0.31%)
Dec 05, 2006 5.143 5.202 5.132 5.177 16,935,488 +0.02(+0.38%)
Dec 04, 2006 5.097 5.167 5.063 5.157 15,518,727 +0.03(+0.55%)
Dec 01, 2006 5.145 5.210 5.051 5.129 16,320,829 -0.07(-1.36%)
Nov 30, 2006 5.090 5.218 5.073 5.200 19,966,920 +0.11(+2.15%)
Nov 29, 2006 5.079 5.107 5.067 5.090 8,353,090 +0.05(+0.91%)
Nov 28, 2006 5.003 5.050 4.994 5.045 8,941,108 +0.01(+0.13%)
Nov 27, 2006 5.070 5.090 5.028 5.038 10,423,522 -0.04(-0.88%)
Nov 24, 2006 5.073 5.115 5.049 5.083 6,438,701 -0.02(-0.31%)
Nov 22, 2006 5.063 5.099 5.052 5.099 5,435,836 +0.02(+0.47%)
Nov 21, 2006 5.045 5.092 5.020 5.075 9,305,527 +0.01(+0.25%)
Nov 20, 2006 5.018 5.070 5.001 5.063 11,547,227 +0.04(+0.80%)
Nov 17, 2006 4.994 5.034 4.982 5.023 11,947,802 +0.02(+0.37%)
Nov 16, 2006 5.036 5.039 4.975 5.004 7,980,108 -0.01(-0.27%)
Nov 15, 2006 4.976 5.041 4.976 5.018 16,264,691 +0.04(+0.83%)
Nov 14, 2006 4.958 4.981 4.923 4.976 8,581,447 +0.03(+0.62%)
Nov 13, 2006 4.924 4.992 4.921 4.946 14,270,378 +0.00(+0.05%)
Nov 10, 2006 4.882 4.945 4.872 4.943 10,380,706 +0.07(+1.41%)
Nov 09, 2006 4.905 4.905 4.846 4.874 11,273,199 -0.01(-0.24%)
Nov 08, 2006 4.812 4.907 4.811 4.886 10,644,267 +0.03(+0.55%)
Nov 07, 2006 4.880 4.898 4.855 4.859 16,775,639 -0.02(-0.39%)
Nov 06, 2006 4.863 4.893 4.842 4.878 13,657,621 +0.01(+0.28%)
Nov 03, 2006 4.887 4.926 4.841 4.864 14,026,798 -0.01(-0.25%)
Nov 02, 2006 4.771 4.882 4.760 4.877 19,804,216 +0.07(+1.54%)
Nov 01, 2006 4.840 4.840 4.787 4.802 17,705,240 -0.03(-0.53%)
Oct 31, 2006 4.824 4.840 4.787 4.828 10,997,268 -0.01(-0.14%)
Oct 30, 2006 4.799 4.848 4.784 4.835 12,437,817 +0.01(+0.16%)
Oct 27, 2006 4.886 4.900 4.818 4.827 13,270,367 -0.10(-1.93%)
Oct 26, 2006 4.890 4.943 4.864 4.922 19,120,098 +0.02(+0.34%)
Oct 25, 2006 4.803 4.907 4.803 4.905 26,726,274 +0.12(+2.44%)
Oct 24, 2006 4.706 4.796 4.682 4.789 13,655,718 +0.04(+0.87%)
Oct 23, 2006 4.656 4.749 4.654 4.747 11,344,560 +0.09(+1.96%)
Oct 20, 2006 4.698 4.702 4.633 4.656 11,249,412 -0.04(-0.89%)
Oct 19, 2006 4.656 4.707 4.636 4.698 8,197,046 +0.02(+0.44%)
Oct 18, 2006 4.721 4.724 4.635 4.677 17,389,346 -0.04(-0.82%)
Oct 17, 2006 4.729 4.747 4.692 4.716 13,791,781 -0.04(-0.86%)
Oct 16, 2006 4.708 4.769 4.708 4.757 15,144,793 +0.05(+1.04%)
Oct 13, 2006 4.703 4.731 4.693 4.708 10,601,450 -0.01(-0.23%)
Oct 12, 2006 4.642 4.731 4.633 4.719 19,044,932 +0.07(+1.55%)
Oct 11, 2006 4.651 4.663 4.613 4.647 8,462,511 -0.01(-0.16%)
Oct 10, 2006 4.645 4.695 4.645 4.655 10,973,481 +0.01(+0.14%)
Oct 09, 2006 4.609 4.660 4.599 4.649 9,230,360 +0.02(+0.35%)
Oct 06, 2006 4.663 4.663 4.593 4.632 15,251,359 -0.05(-0.97%)
Oct 05, 2006 4.664 4.701 4.646 4.677 16,210,457 -0.02(-0.32%)
Oct 04, 2006 4.609 4.707 4.609 4.693 22,242,874 +0.08(+1.64%)
Oct 03, 2006 4.584 4.623 4.568 4.617 13,348,389 +0.02(+0.43%)
Oct 02, 2006 4.570 4.623 4.567 4.597 11,366,444 -0.01(-0.16%)
Sep 29, 2006 4.651 4.651 4.601 4.604 13,517,753 -0.04(-0.77%)
Sep 28, 2006 4.630 4.652 4.613 4.640 12,995,387 +0.01(+0.22%)
Sep 27, 2006 4.603 4.672 4.600 4.630 36,142,172 -0.01(-0.32%)
Sep 26, 2006 4.517 4.663 4.503 4.645 40,300,164 +0.10(+2.17%)
Sep 25, 2006 4.543 4.570 4.484 4.546 33,339,096 +0.01(+0.17%)
Sep 22, 2006 4.527 4.564 4.458 4.538 73,222,512 +0.20(+4.73%)
Sep 21, 2006 4.357 4.406 4.307 4.333 34,051,760 -0.01(-0.17%)
Sep 20, 2006 4.335 4.354 4.299 4.341 32,846,228 +0.03(+0.69%)
Sep 19, 2006 4.326 4.326 4.242 4.311 29,461,794 -0.02(-0.35%)
Sep 18, 2006 4.344 4.360 4.309 4.326 23,716,724 -0.03(-0.78%)
Sep 15, 2006 4.351 4.376 4.337 4.360 21,546,386 +0.01(+0.24%)
Sep 14, 2006 4.359 4.361 4.314 4.350 22,753,822 -0.02(-0.40%)
Sep 13, 2006 4.362 4.381 4.351 4.367 35,838,648 -0.02(-0.42%)
Sep 12, 2006 4.331 4.412 4.286 4.385 26,249,578 +0.05(+1.25%)
Sep 11, 2006 4.309 4.342 4.304 4.331 15,919,302 +0.02(+0.45%)
Sep 08, 2006 4.246 4.314 4.242 4.312 19,591,084 +0.08(+1.81%)
Sep 07, 2006 4.255 4.255 4.197 4.235 15,803,221 -0.02(-0.47%)
Sep 06, 2006 4.270 4.298 4.241 4.255 14,047,730 -0.02(-0.54%)
Sep 05, 2006 4.256 4.280 4.222 4.278 17,118,174 +0.01(+0.33%)
Sep 01, 2006 4.244 4.276 4.243 4.264 17,710,950 +0.02(+0.47%)
Aug 31, 2006 4.193 4.254 4.192 4.244 17,923,130 +0.05(+1.25%)
Aug 30, 2006 4.196 4.227 4.163 4.191 30,802,436 -0.01(-0.26%)
Aug 29, 2006 4.086 4.208 4.085 4.202 29,269,594 +0.11(+2.72%)
Aug 28, 2006 4.042 4.097 4.041 4.091 16,290,381 +0.06(+1.41%)
Aug 25, 2006 4.034 4.046 4.012 4.034 14,932,612 -0.00(-0.09%)
Aug 24, 2006 4.034 4.051 4.015 4.038 14,447,354 -0.00(-0.01%)
Aug 23, 2006 4.034 4.048 4.026 4.038 14,089,596 +0.00(+0.00%)
Aug 22, 2006 4.044 4.080 4.036 4.038 14,141,927 +0.00(+0.10%)
Aug 21, 2006 4.032 4.049 4.017 4.034 11,558,645 +0.00(+0.08%)
Aug 18, 2006 4.039 4.048 4.008 4.031 21,150,568 -0.01(-0.32%)
Aug 17, 2006 4.086 4.087 4.015 4.044 24,318,064 -0.04(-1.02%)
Aug 16, 2006 4.097 4.098 4.020 4.086 30,059,326 +0.00(+0.10%)
Aug 15, 2006 4.070 4.087 4.040 4.082 24,775,728 +0.03(+0.63%)
Aug 14, 2006 4.046 4.079 4.044 4.056 15,918,351 +0.04(+0.88%)
Aug 11, 2006 4.017 4.036 4.007 4.021 25,496,002 +0.02(+0.41%)
Aug 10, 2006 4.026 4.038 3.969 4.004 25,134,438 -0.04(-0.88%)
Aug 09, 2006 4.060 4.083 4.030 4.040 16,788,008 -0.01(-0.30%)
Aug 08, 2006 4.117 4.147 4.029 4.052 19,070,622 -0.04(-1.04%)
Aug 07, 2006 4.113 4.114 4.045 4.095 23,736,706 -0.04(-0.95%)
Aug 04, 2006 4.125 4.157 4.099 4.134 21,271,408 +0.03(+0.67%)
Aug 03, 2006 4.080 4.117 4.044 4.107 37,329,628 +0.00(+0.03%)
Aug 02, 2006 4.141 4.159 4.098 4.106 31,057,434 -0.03(-0.71%)
Aug 01, 2006 4.151 4.187 4.117 4.135 21,276,164 -0.02(-0.39%)
Jul 31, 2006 4.184 4.217 4.130 4.151 16,866,030 -0.05(-1.13%)
Jul 28, 2006 4.161 4.217 4.133 4.199 16,342,713 +0.05(+1.19%)
Jul 27, 2006 4.228 4.273 4.134 4.149 13,973,514 -0.05(-1.30%)
Jul 26, 2006 4.204 4.211 4.159 4.204 14,312,243 -0.02(-0.45%)
Jul 25, 2006 4.212 4.241 4.159 4.223 16,920,264 -0.01(-0.35%)
Jul 24, 2006 4.208 4.254 4.201 4.238 17,220,934 +0.03(+0.72%)
Jul 21, 2006 4.183 4.220 4.155 4.207 23,388,462 +0.02(+0.58%)
Jul 20, 2006 4.117 4.195 4.110 4.183 22,832,794 +0.04(+1.02%)
Jul 19, 2006 4.126 4.175 4.134 4.141 28,410,402 +0.02(+0.38%)
Jul 18, 2006 4.146 4.160 4.109 4.125 31,247,732 -0.02(-0.49%)
Jul 17, 2006 4.099 4.157 4.099 4.146 21,741,442 +0.02(+0.39%)
Jul 14, 2006 4.120 4.161 4.116 4.129 23,162,008 -0.01(-0.23%)
Jul 13, 2006 4.131 4.157 4.103 4.139 16,881,254 +0.01(+0.19%)
Jul 12, 2006 4.107 4.146 4.105 4.131 22,213,378 +0.00(+0.03%)
Jul 11, 2006 4.138 4.158 4.111 4.130 13,434,022 -0.02(-0.49%)
Jul 10, 2006 4.156 4.186 4.136 4.150 11,533,906 -0.01(-0.13%)
Jul 07, 2006 4.178 4.199 4.149 4.156 18,572,044 -0.04(-0.89%)
Jul 06, 2006 4.220 4.226 4.188 4.193 18,211,430 -0.01(-0.32%)
Jul 05, 2006 4.243 4.251 4.186 4.207 21,999,294 -0.07(-1.57%)
Jul 03, 2006 4.259 4.296 4.259 4.274 5,622,327 +0.02(+0.41%)
Jun 30, 2006 4.262 4.304 4.252 4.256 12,287,482 +0.00(+0.02%)
Jun 29, 2006 4.204 4.269 4.179 4.255 24,598,752 +0.07(+1.58%)
Jun 28, 2006 4.283 4.283 4.146 4.189 81,221,648 -0.21(-4.68%)
Jun 27, 2006 4.438 4.438 4.369 4.395 17,473,078 -0.03(-0.71%)
Jun 26, 2006 4.459 4.464 4.413 4.426 10,083,842 -0.01(-0.15%)
Jun 23, 2006 4.407 4.465 4.393 4.433 13,767,042 +0.03(+0.58%)
Jun 22, 2006 4.348 4.414 4.321 4.407 15,648,129 +0.06(+1.35%)
Jun 21, 2006 4.317 4.375 4.304 4.348 13,248,483 +0.03(+0.69%)
Jun 20, 2006 4.379 4.386 4.304 4.319 15,883,146 -0.05(-1.07%)
Jun 19, 2006 4.414 4.417 4.340 4.365 12,372,165 -0.00(-0.10%)
Jun 16, 2006 4.372 4.429 4.362 4.369 9,910,672 -0.02(-0.48%)
Jun 15, 2006 4.313 4.427 4.304 4.391 16,062,025 +0.08(+1.79%)
Jun 14, 2006 4.267 4.320 4.267 4.313 15,885,049 +0.04(+0.87%)
Jun 13, 2006 4.256 4.321 4.251 4.276 14,248,494 +0.01(+0.30%)
Jun 12, 2006 4.270 4.325 4.256 4.263 14,086,741 +0.00(+0.00%)
Jun 09, 2006 4.254 4.294 4.241 4.263 7,736,527 +0.03(+0.60%)
Jun 08, 2006 4.235 4.255 4.159 4.238 16,604,372 -0.00(-0.11%)
Jun 07, 2006 4.217 4.266 4.217 4.243 22,564,476 +0.03(+0.67%)
Jun 06, 2006 4.230 4.242 4.199 4.214 11,080,999 -0.00(-0.06%)
Jun 05, 2006 4.298 4.299 4.212 4.217 17,313,228 -0.08(-1.88%)
Jun 02, 2006 4.276 4.317 4.260 4.298 12,750,856 +0.02(+0.45%)
Jun 01, 2006 4.226 4.284 4.218 4.279 13,163,800 +0.06(+1.38%)
May 31, 2006 4.204 4.236 4.204 4.220 12,716,602 +0.02(+0.39%)
May 30, 2006 4.249 4.251 4.203 4.204 9,176,125 -0.05(-1.25%)
May 26, 2006 4.200 4.284 4.197 4.257 14,967,817 +0.07(+1.71%)
May 25, 2006 4.186 4.192 4.150 4.186 7,199,890 +0.02(+0.49%)
May 24, 2006 4.151 4.181 4.120 4.165 15,923,108 +0.01(+0.34%)
May 23, 2006 4.136 4.283 4.136 4.151 31,776,758 +0.05(+1.30%)
May 22, 2006 4.125 4.154 4.067 4.098 27,479,850 -0.04(-0.91%)
May 19, 2006 4.183 4.186 4.087 4.136 37,037,520 -0.06(-1.32%)
May 18, 2006 4.178 4.254 4.178 4.191 14,101,965 -0.03(-0.68%)
May 17, 2006 4.207 4.251 4.193 4.220 18,085,834 -0.02(-0.46%)
May 16, 2006 4.299 4.314 4.231 4.239 15,318,915 -0.05(-1.19%)
May 15, 2006 4.256 4.293 4.256 4.290 11,670,920 +0.01(+0.17%)
May 12, 2006 4.256 4.304 4.253 4.283 12,267,501 +0.01(+0.23%)
May 11, 2006 4.358 4.367 4.264 4.273 10,323,616 -0.05(-1.24%)
May 10, 2006 4.330 4.357 4.320 4.326 8,701,334 +0.01(+0.16%)
May 09, 2006 4.327 4.354 4.316 4.320 8,237,009 -0.00(-0.06%)
May 08, 2006 4.288 4.332 4.284 4.322 9,316,945 +0.04(+0.86%)
May 05, 2006 4.266 4.287 4.253 4.285 8,130,442 +0.03(+0.73%)
May 04, 2006 4.275 4.304 4.254 4.254 10,412,105 -0.01(-0.21%)
May 03, 2006 4.287 4.299 4.233 4.263 14,257,057 -0.02(-0.54%)
May 02, 2006 4.314 4.325 4.286 4.286 9,125,696 -0.01(-0.16%)
May 01, 2006 4.311 4.331 4.284 4.293 11,361,687 -0.01(-0.17%)
Apr 28, 2006 4.317 4.330 4.271 4.301 7,877,347 +0.00(+0.00%)
Apr 27, 2006 4.223 4.306 4.223 4.301 12,304,609 +0.03(+0.71%)
Apr 26, 2006 4.323 4.334 4.254 4.270 14,843,172 -0.04(-0.93%)
Apr 25, 2006 4.341 4.353 4.293 4.310 11,679,483 -0.04(-0.82%)
Apr 24, 2006 4.363 4.363 4.335 4.346 13,598,629 -0.02(-0.39%)
Apr 21, 2006 4.367 4.369 4.336 4.363 10,973,481 +0.01(+0.23%)
Apr 20, 2006 4.312 4.362 4.311 4.353 8,854,523 +0.04(+0.86%)
Apr 19, 2006 4.299 4.331 4.285 4.315 11,749,893 +0.02(+0.45%)
Apr 18, 2006 4.296 4.316 4.282 4.296 20,439,810 -0.00(-0.07%)
Apr 17, 2006 4.374 4.375 4.270 4.299 19,831,810 -0.08(-1.79%)
Apr 13, 2006 4.338 4.398 4.338 4.377 16,077,249 +0.04(+0.91%)
Apr 12, 2006 4.335 4.351 4.311 4.338 14,192,356 +0.00(+0.07%)
Apr 11, 2006 4.391 4.411 4.325 4.335 11,931,627 -0.03(-0.72%)
Apr 10, 2006 4.405 4.419 4.346 4.366 12,753,710 -0.03(-0.65%)
Apr 07, 2006 4.475 4.485 4.390 4.395 12,404,515 -0.06(-1.45%)
Apr 06, 2006 4.451 4.473 4.409 4.459 13,460,664 +0.02(+0.34%)
Apr 05, 2006 4.461 4.475 4.426 4.444 9,269,371 -0.02(-0.55%)
Apr 04, 2006 4.448 4.476 4.415 4.469 9,175,174 +0.01(+0.15%)
Apr 03, 2006 4.472 4.512 4.448 4.462 13,689,020 -0.01(-0.22%)
Mar 31, 2006 4.467 4.477 4.448 4.472 10,153,301 +0.01(+0.12%)
Mar 30, 2006 4.514 4.516 4.449 4.467 14,120,043 -0.03(-0.63%)
Mar 29, 2006 4.472 4.496 4.467 4.495 7,962,029 +0.02(+0.40%)
Mar 28, 2006 4.482 4.511 4.455 4.477 10,066,715 -0.01(-0.29%)
Mar 27, 2006 4.511 4.511 4.469 4.490 9,746,065 -0.03(-0.59%)
Mar 24, 2006 4.525 4.558 4.494 4.517 14,751,829 -0.00(-0.06%)
Mar 23, 2006 4.559 4.577 4.519 4.520 28,046,934 -0.04(-0.93%)
Mar 22, 2006 4.461 4.581 4.440 4.562 46,088,048 +0.10(+2.20%)
Mar 21, 2006 4.494 4.494 4.450 4.464 22,881,320 -0.03(-0.65%)
Mar 20, 2006 4.467 4.531 4.461 4.494 18,086,786 +0.00(+0.11%)
Mar 17, 2006 4.507 4.515 4.482 4.489 13,345,534 -0.03(-0.70%)
Mar 16, 2006 4.467 4.544 4.467 4.520 14,675,711 +0.05(+1.18%)
Mar 15, 2006 4.467 4.481 4.436 4.468 13,948,776 +0.02(+0.47%)
Mar 14, 2006 4.435 4.448 4.424 4.447 9,943,022 +0.01(+0.20%)
Mar 13, 2006 4.466 4.468 4.428 4.438 10,772,718 -0.03(-0.64%)
Mar 10, 2006 4.485 4.506 4.456 4.466 10,793,650 -0.02(-0.42%)
Mar 09, 2006 4.456 4.492 4.453 4.485 14,005,865 +0.02(+0.41%)
Mar 08, 2006 4.454 4.471 4.440 4.467 23,670,102 +0.01(+0.12%)
Mar 07, 2006 4.501 4.501 4.416 4.461 29,020,304 -0.12(-2.54%)
Mar 06, 2006 4.546 4.626 4.532 4.578 14,884,086 +0.04(+0.94%)
Mar 03, 2006 4.511 4.557 4.508 4.535 9,975,373 +0.01(+0.29%)
Mar 02, 2006 4.506 4.540 4.485 4.522 16,503,514 -0.01(-0.30%)
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.