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

Nike Inc (NY: NKE )

94.02 -0.17 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 28, 2003 3.542 3.546 3.527 3.534 3,246,468 -0.01(-0.15%)
Nov 26, 2003 3.530 3.539 3.511 3.539 13,639,543 +0.01(+0.27%)
Nov 25, 2003 3.429 3.541 3.429 3.530 50,238,428 +0.13(+3.87%)
Nov 24, 2003 3.353 3.404 3.353 3.398 24,751,940 +0.07(+2.15%)
Nov 21, 2003 3.284 3.349 3.284 3.327 12,570,073 +0.04(+1.13%)
Nov 20, 2003 3.221 3.337 3.213 3.290 26,240,064 +0.07(+2.30%)
Nov 19, 2003 3.245 3.245 3.189 3.216 12,742,292 -0.03(-1.04%)
Nov 18, 2003 3.259 3.296 3.245 3.249 15,120,054 +0.00(+0.05%)
Nov 17, 2003 3.243 3.261 3.232 3.248 13,476,839 +0.00(+0.00%)
Nov 14, 2003 3.250 3.276 3.230 3.248 10,780,329 -0.00(-0.06%)
Nov 13, 2003 3.256 3.270 3.219 3.250 10,511,059 -0.01(-0.19%)
Nov 12, 2003 3.256 3.280 3.252 3.256 11,444,466 +0.00(+0.06%)
Nov 11, 2003 3.248 3.273 3.234 3.254 8,180,871 -0.01(-0.21%)
Nov 10, 2003 3.300 3.302 3.251 3.261 16,907,896 -0.05(-1.51%)
Nov 07, 2003 3.297 3.317 3.286 3.311 11,755,602 +0.02(+0.51%)
Nov 06, 2003 3.327 3.327 3.279 3.294 12,341,717 -0.03(-0.92%)
Nov 05, 2003 3.338 3.346 3.332 3.324 8,586,204 -0.02(-0.46%)
Nov 04, 2003 3.338 3.348 3.332 3.340 8,065,142 -0.02(-0.66%)
Nov 03, 2003 3.348 3.360 3.317 3.362 12,019,877 +0.00(+0.11%)
Oct 31, 2003 3.336 3.376 3.313 3.358 14,056,294 +0.04(+1.30%)
Oct 30, 2003 3.355 3.355 3.311 3.315 8,621,409 -0.01(-0.30%)
Oct 29, 2003 3.350 3.350 3.316 3.325 11,887,858 -0.03(-0.83%)
Oct 28, 2003 3.276 3.354 3.274 3.353 15,913,593 +0.08(+2.49%)
Oct 27, 2003 3.255 3.292 3.224 3.271 12,354,086 +0.01(+0.35%)
Oct 24, 2003 3.301 3.301 3.240 3.260 11,227,528 -0.04(-1.23%)
Oct 23, 2003 3.291 3.303 3.264 3.300 13,091,487 +0.01(+0.29%)
Oct 22, 2003 3.341 3.341 3.283 3.291 10,523,428 -0.05(-1.49%)
Oct 21, 2003 3.337 3.360 3.337 3.341 7,609,028 -0.01(-0.44%)
Oct 20, 2003 3.352 3.373 3.332 3.355 13,181,879 -0.00(-0.03%)
Oct 17, 2003 3.395 3.404 3.356 3.356 12,336,960 -0.04(-1.21%)
Oct 16, 2003 3.392 3.410 3.381 3.397 13,496,820 +0.01(+0.17%)
Oct 15, 2003 3.400 3.402 3.369 3.392 12,757,516 +0.00(+0.14%)
Oct 14, 2003 3.355 3.384 3.348 3.387 9,850,728 +0.01(+0.17%)
Oct 13, 2003 3.324 3.389 3.333 3.381 8,555,757 +0.06(+1.71%)
Oct 10, 2003 3.355 3.355 3.307 3.324 10,361,676 -0.03(-1.03%)
Oct 09, 2003 3.374 3.384 3.346 3.359 11,315,064 -0.00(-0.09%)
Oct 08, 2003 3.340 3.364 3.340 3.362 12,405,467 +0.02(+0.66%)
Oct 07, 2003 3.301 3.337 3.290 3.340 12,465,410 +0.04(+1.19%)
Oct 06, 2003 3.316 3.318 3.295 3.301 15,560,592 -0.02(-0.46%)
Oct 03, 2003 3.305 3.340 3.305 3.316 15,270,389 +0.04(+1.14%)
Oct 02, 2003 3.250 3.281 3.249 3.279 12,191,382 +0.03(+0.84%)
Oct 01, 2003 3.195 3.251 3.190 3.251 15,391,228 +0.06(+1.73%)
Sep 30, 2003 3.205 3.207 3.166 3.196 17,202,856 -0.01(-0.26%)
Sep 29, 2003 3.198 3.219 3.189 3.204 20,298,990 +0.01(+0.21%)
Sep 26, 2003 3.174 3.200 3.141 3.198 19,138,178 +0.02(+0.75%)
Sep 25, 2003 3.192 3.192 3.170 3.174 9,437,784 -0.02(-0.74%)
Sep 24, 2003 3.206 3.219 3.202 3.198 14,792,743 -0.01(-0.44%)
Sep 23, 2003 3.198 3.227 3.198 3.212 13,248,483 -0.01(-0.26%)
Sep 22, 2003 3.187 3.235 3.187 3.220 25,036,436 -0.01(-0.36%)
Sep 19, 2003 3.179 3.271 3.169 3.232 70,707,736 +0.22(+7.42%)
Sep 18, 2003 3.002 3.015 2.990 3.008 12,968,746 +0.01(+0.23%)
Sep 17, 2003 2.985 3.003 2.976 3.002 10,407,347 +0.03(+0.99%)
Sep 16, 2003 2.961 2.984 2.954 2.972 11,471,108 +0.01(+0.37%)
Sep 15, 2003 2.930 2.986 2.930 2.961 6,628,998 +0.04(+1.20%)
Sep 12, 2003 2.932 2.934 2.894 2.926 6,716,535 -0.01(-0.20%)
Sep 11, 2003 2.916 2.957 2.916 2.932 8,965,847 +0.02(+0.72%)
Sep 10, 2003 2.957 2.960 2.911 2.911 9,066,704 -0.05(-1.58%)
Sep 09, 2003 2.961 2.971 2.946 2.957 9,556,719 -0.03(-1.00%)
Sep 08, 2003 2.959 3.020 2.955 2.987 9,561,477 +0.03(+0.99%)
Sep 05, 2003 2.980 2.994 2.949 2.958 9,431,123 -0.03(-0.90%)
Sep 04, 2003 3.011 3.023 2.973 2.985 8,452,045 -0.02(-0.77%)
Sep 03, 2003 3.021 3.022 2.990 3.008 9,445,395 -0.01(-0.42%)
Sep 02, 2003 2.998 3.022 2.970 3.021 7,372,109 +0.03(+0.88%)
Aug 29, 2003 2.954 2.999 2.953 2.994 12,648,095 +0.05(+1.53%)
Aug 28, 2003 2.935 2.956 2.922 2.949 6,940,134 +0.02(+0.81%)
Aug 27, 2003 2.899 2.939 2.888 2.925 4,817,370 +0.01(+0.45%)
Aug 26, 2003 2.903 2.919 2.884 2.912 6,918,250 +0.01(+0.31%)
Aug 25, 2003 2.887 2.908 2.864 2.903 7,265,542 +0.03(+1.01%)
Aug 22, 2003 2.922 2.922 2.874 2.874 8,691,819 -0.03(-0.89%)
Aug 21, 2003 2.861 2.927 2.851 2.900 17,582,498 +0.05(+1.58%)
Aug 20, 2003 2.841 2.869 2.841 2.855 6,861,161 -0.02(-0.59%)
Aug 19, 2003 2.903 2.903 2.846 2.872 10,800,311 -0.02(-0.78%)
Aug 18, 2003 2.903 2.923 2.885 2.894 9,755,580 -0.01(-0.31%)
Aug 15, 2003 2.880 2.905 2.859 2.903 4,807,855 +0.02(+0.82%)
Aug 14, 2003 2.858 2.890 2.846 2.880 10,022,947 +0.02(+0.77%)
Aug 13, 2003 2.836 2.874 2.833 2.858 14,790,840 +0.03(+1.21%)
Aug 12, 2003 2.785 2.831 2.785 2.823 10,233,225 +0.05(+1.80%)
Aug 11, 2003 2.772 2.777 2.748 2.774 11,183,759 -0.00(-0.06%)
Aug 08, 2003 2.660 2.780 2.660 2.775 20,330,388 +0.12(+4.37%)
Aug 07, 2003 2.631 2.667 2.629 2.659 10,731,804 +0.05(+1.81%)
Aug 06, 2003 2.617 2.655 2.606 2.612 13,376,933 -0.00(-0.18%)
Aug 05, 2003 2.664 2.664 2.616 2.616 9,459,668 -0.04(-1.64%)
Aug 04, 2003 2.654 2.691 2.627 2.660 11,577,674 -0.00(-0.16%)
Aug 01, 2003 2.706 2.730 2.660 2.664 10,175,185 -0.05(-2.01%)
Jul 31, 2003 2.707 2.756 2.687 2.719 14,015,380 +0.03(+0.94%)
Jul 30, 2003 2.725 2.725 2.693 2.694 6,872,579 -0.03(-1.02%)
Jul 29, 2003 2.730 2.739 2.696 2.722 11,216,110 -0.01(-0.37%)
Jul 28, 2003 2.761 2.767 2.717 2.732 10,852,642 -0.04(-1.33%)
Jul 25, 2003 2.757 2.780 2.734 2.768 7,703,225 +0.01(+0.34%)
Jul 24, 2003 2.784 2.824 2.759 2.759 15,256,117 +0.03(+1.02%)
Jul 23, 2003 2.691 2.743 2.675 2.731 13,942,115 +0.03(+1.01%)
Jul 22, 2003 2.685 2.709 2.641 2.704 14,909,776 +0.02(+0.68%)
Jul 21, 2003 2.725 2.726 2.670 2.685 13,033,447 -0.05(-1.73%)
Jul 18, 2003 2.772 2.775 2.717 2.733 11,989,667 -0.01(-0.46%)
Jul 17, 2003 2.785 2.797 2.717 2.745 11,335,045 -0.04(-1.55%)
Jul 16, 2003 2.782 2.797 2.749 2.788 9,231,311 -0.00(-0.06%)
Jul 15, 2003 2.825 2.830 2.777 2.790 8,714,655 -0.03(-1.14%)
Jul 14, 2003 2.831 2.862 2.788 2.822 8,814,561 +0.00(+0.13%)
Jul 11, 2003 2.822 2.835 2.805 2.818 7,372,109 -0.00(-0.06%)
Jul 10, 2003 2.798 2.828 2.755 2.820 21,994,536 +0.03(+1.25%)
Jul 09, 2003 2.812 2.818 2.785 2.785 19,259,968 -0.04(-1.32%)
Jul 08, 2003 2.829 2.842 2.810 2.822 11,241,800 -0.01(-0.32%)
Jul 07, 2003 2.815 2.843 2.815 2.831 13,089,585 +0.02(+0.69%)
Jul 03, 2003 2.827 2.836 2.790 2.812 5,849,732 -0.02(-0.63%)
Jul 02, 2003 2.830 2.838 2.788 2.830 16,144,804 -0.00(-0.06%)
Jul 01, 2003 2.811 2.836 2.772 2.831 14,472,093 +0.02(+0.73%)
Jun 30, 2003 2.790 2.819 2.773 2.811 46,192,712 +0.02(+0.77%)
Jun 27, 2003 2.846 2.859 2.764 2.789 61,691,460 -0.20(-6.76%)
Jun 26, 2003 2.994 3.022 2.987 2.992 18,059,192 +0.00(+0.05%)
Jun 25, 2003 2.989 3.003 2.972 2.990 16,611,032 +0.01(+0.48%)
Jun 24, 2003 2.923 2.986 2.923 2.976 18,465,476 +0.07(+2.28%)
Jun 23, 2003 2.948 2.960 2.897 2.910 12,955,425 -0.03(-1.16%)
Jun 20, 2003 2.964 2.991 2.942 2.944 13,911,668 -0.02(-0.53%)
Jun 19, 2003 2.950 2.989 2.943 2.960 12,726,117 +0.01(+0.34%)
Jun 18, 2003 2.921 2.951 2.909 2.950 10,621,431 +0.02(+0.83%)
Jun 17, 2003 2.893 2.929 2.879 2.925 11,109,543 +0.04(+1.22%)
Jun 16, 2003 2.867 2.903 2.858 2.890 16,225,680 +0.02(+0.83%)
Jun 13, 2003 2.895 2.905 2.863 2.867 15,349,362 -0.03(-1.18%)
Jun 12, 2003 2.919 2.922 2.885 2.901 12,296,997 -0.01(-0.18%)
Jun 11, 2003 2.931 2.935 2.890 2.906 19,457,876 -0.03(-1.09%)
Jun 10, 2003 2.909 2.950 2.903 2.938 8,439,675 +0.03(+1.14%)
Jun 09, 2003 2.914 2.941 2.882 2.905 8,149,472 -0.01(-0.31%)
Jun 06, 2003 2.940 2.942 2.887 2.914 13,280,833 -0.02(-0.52%)
Jun 05, 2003 2.933 2.947 2.911 2.929 11,776,535 -0.01(-0.25%)
Jun 04, 2003 2.867 2.945 2.853 2.936 10,895,459 +0.06(+2.06%)
Jun 03, 2003 2.919 2.922 2.856 2.877 17,038,248 -0.06(-2.18%)
Jun 02, 2003 2.945 2.969 2.934 2.941 20,292,328 -0.00(-0.04%)
May 30, 2003 2.890 2.972 2.890 2.942 16,420,735 +0.07(+2.28%)
May 29, 2003 2.857 2.897 2.856 2.877 15,739,471 +0.01(+0.22%)
May 28, 2003 2.833 2.877 2.814 2.870 12,150,468 +0.04(+1.34%)
May 27, 2003 2.732 2.838 2.725 2.832 15,398,840 +0.11(+3.97%)
May 23, 2003 2.748 2.750 2.714 2.724 9,527,223 -0.02(-0.77%)
May 22, 2003 2.757 2.758 2.720 2.745 17,917,422 +0.02(+0.75%)
May 21, 2003 2.743 2.796 2.706 2.725 14,990,652 -0.04(-1.31%)
May 20, 2003 2.752 2.786 2.734 2.761 10,936,373 +0.01(+0.52%)
May 19, 2003 2.778 2.778 2.727 2.747 13,836,501 -0.03(-1.12%)
May 16, 2003 2.845 2.853 2.767 2.778 17,915,518 -0.05(-1.89%)
May 15, 2003 2.848 2.851 2.811 2.831 9,666,140 -0.00(-0.13%)
May 14, 2003 2.880 2.881 2.830 2.835 8,190,386 -0.04(-1.46%)
May 13, 2003 2.862 2.890 2.830 2.877 16,415,026 +0.01(+0.51%)
May 12, 2003 2.830 2.862 2.792 2.862 16,022,062 +0.02(+0.78%)
May 09, 2003 2.810 2.840 2.809 2.840 9,414,948 +0.04(+1.27%)
May 08, 2003 2.817 2.848 2.775 2.805 11,656,648 -0.04(-1.39%)
May 07, 2003 2.849 2.875 2.833 2.844 11,059,115 -0.01(-0.20%)
May 06, 2003 2.775 2.850 2.768 2.850 12,407,369 +0.08(+2.81%)
May 05, 2003 2.827 2.840 2.759 2.772 9,811,717 -0.05(-1.66%)
May 02, 2003 2.771 2.825 2.754 2.819 9,955,392 +0.05(+1.76%)
May 01, 2003 2.823 2.823 2.760 2.770 14,395,974 -0.04(-1.53%)
Apr 30, 2003 2.852 2.852 2.791 2.813 16,928,828 -0.04(-1.36%)
Apr 29, 2003 2.837 2.925 2.821 2.852 16,204,748 +0.02(+0.56%)
Apr 28, 2003 2.761 2.848 2.761 2.836 13,707,099 +0.09(+3.35%)
Apr 25, 2003 2.785 2.799 2.738 2.744 7,882,105 -0.04(-1.58%)
Apr 24, 2003 2.809 2.816 2.743 2.788 7,838,336 -0.04(-1.28%)
Apr 23, 2003 2.804 2.826 2.765 2.825 7,702,274 +0.03(+1.13%)
Apr 22, 2003 2.725 2.811 2.693 2.793 10,566,245 +0.07(+2.49%)
Apr 21, 2003 2.754 2.754 2.696 2.725 8,499,619 -0.02(-0.84%)
Apr 17, 2003 2.747 2.764 2.717 2.748 11,723,251 -0.00(-0.10%)
Apr 16, 2003 2.847 2.858 2.731 2.751 14,185,696 -0.07(-2.64%)
Apr 15, 2003 2.782 2.859 2.772 2.826 14,868,862 +0.03(+0.98%)
Apr 14, 2003 2.760 2.810 2.735 2.798 8,422,549 +0.03(+1.26%)
Apr 11, 2003 2.785 2.811 2.746 2.764 10,046,734 -0.00(-0.15%)
Apr 10, 2003 2.722 2.771 2.715 2.768 11,240,848 +0.05(+1.72%)
Apr 09, 2003 2.738 2.804 2.706 2.721 20,054,458 -0.00(-0.17%)
Apr 08, 2003 2.709 2.736 2.675 2.726 11,931,627 +0.02(+0.88%)
Apr 07, 2003 2.769 2.771 2.695 2.702 14,845,075 -0.00(-0.16%)
Apr 04, 2003 2.748 2.762 2.697 2.706 9,226,554 -0.04(-1.28%)
Apr 03, 2003 2.769 2.769 2.724 2.741 10,430,183 -0.01(-0.25%)
Apr 02, 2003 2.717 2.763 2.712 2.748 15,597,700 +0.08(+2.95%)
Apr 01, 2003 2.706 2.708 2.641 2.670 18,145,778 -0.03(-1.21%)
Mar 31, 2003 2.735 2.738 2.701 2.702 16,855,564 -0.09(-3.05%)
Mar 28, 2003 2.742 2.804 2.733 2.787 10,881,187 +0.04(+1.59%)
Mar 27, 2003 2.698 2.776 2.698 2.744 11,129,525 +0.01(+0.29%)
Mar 26, 2003 2.779 2.796 2.733 2.736 14,775,617 -0.04(-1.57%)
Mar 25, 2003 2.751 2.786 2.723 2.779 11,925,918 +0.04(+1.50%)
Mar 24, 2003 2.791 2.801 2.714 2.738 19,930,764 -0.06(-2.23%)
Mar 21, 2003 2.785 2.806 2.742 2.801 15,458,783 +0.02(+0.85%)
Mar 20, 2003 2.640 2.785 2.629 2.777 36,635,040 +0.15(+5.53%)
Mar 19, 2003 2.588 2.645 2.583 2.632 22,222,892 +0.06(+2.22%)
Mar 18, 2003 2.675 2.676 2.551 2.574 33,125,012 -0.14(-5.00%)
Mar 17, 2003 2.614 2.719 2.608 2.710 25,041,192 +0.10(+3.66%)
Mar 14, 2003 2.588 2.625 2.585 2.614 22,290,448 +0.04(+1.53%)
Mar 13, 2003 2.570 2.611 2.530 2.575 23,188,650 +0.04(+1.77%)
Mar 12, 2003 2.493 2.533 2.483 2.530 14,113,383 +0.03(+1.26%)
Mar 11, 2003 2.485 2.565 2.485 2.499 16,540,622 +0.01(+0.59%)
Mar 10, 2003 2.567 2.568 2.470 2.484 17,813,710 -0.10(-3.73%)
Mar 07, 2003 2.449 2.585 2.430 2.580 26,190,586 +0.13(+5.34%)
Mar 06, 2003 2.436 2.480 2.423 2.449 12,604,327 +0.00(+0.06%)
Mar 05, 2003 2.399 2.453 2.392 2.448 11,636,666 +0.05(+2.01%)
Mar 04, 2003 2.457 2.465 2.399 2.399 12,133,342 -0.05(-2.19%)
Mar 03, 2003 2.444 2.487 2.436 2.453 14,560,581 +0.02(+0.67%)
Feb 28, 2003 2.429 2.469 2.413 2.437 12,718,505 +0.01(+0.30%)
Feb 27, 2003 2.372 2.429 2.355 2.429 9,466,328 +0.06(+2.57%)
Feb 26, 2003 2.386 2.402 2.344 2.368 10,981,093 -0.02(-0.75%)
Feb 25, 2003 2.357 2.409 2.326 2.386 17,506,380 +0.01(+0.31%)
Feb 24, 2003 2.437 2.437 2.373 2.379 12,607,181 -0.06(-2.35%)
Feb 21, 2003 2.411 2.451 2.407 2.436 11,357,881 +0.04(+1.49%)
Feb 20, 2003 2.397 2.410 2.382 2.400 7,592,853 +0.01(+0.46%)
Feb 19, 2003 2.394 2.401 2.367 2.389 9,100,958 -0.00(-0.20%)
Feb 18, 2003 2.372 2.402 2.365 2.394 11,080,999 +0.02(+0.93%)
Feb 14, 2003 2.312 2.372 2.299 2.372 13,407,381 +0.06(+2.64%)
Feb 13, 2003 2.295 2.315 2.268 2.311 12,306,512 +0.02(+0.71%)
Feb 12, 2003 2.304 2.314 2.287 2.295 8,390,198 -0.01(-0.41%)
Feb 11, 2003 2.311 2.320 2.281 2.304 12,542,480 +0.03(+1.18%)
Feb 10, 2003 2.241 2.290 2.236 2.277 11,367,396 +0.05(+2.22%)
Feb 07, 2003 2.280 2.294 2.227 2.228 10,937,325 -0.04(-1.81%)
Feb 06, 2003 2.275 2.297 2.260 2.269 13,648,106 -0.01(-0.25%)
Feb 05, 2003 2.295 2.303 2.263 2.275 17,110,562 -0.02(-0.89%)
Feb 04, 2003 2.322 2.322 2.242 2.295 19,048,738 -0.03(-1.11%)
Feb 03, 2003 2.346 2.356 2.289 2.321 13,802,247 -0.02(-0.83%)
Jan 31, 2003 2.353 2.378 2.322 2.341 14,044,876 -0.02(-0.87%)
Jan 30, 2003 2.400 2.408 2.317 2.361 17,744,252 -0.04(-1.62%)
Jan 29, 2003 2.345 2.402 2.320 2.400 16,450,231 +0.06(+2.38%)
Jan 28, 2003 2.297 2.351 2.296 2.344 12,421,642 +0.06(+2.41%)
Jan 27, 2003 2.265 2.297 2.234 2.289 11,503,458 +0.01(+0.37%)
Jan 24, 2003 2.333 2.345 2.270 2.281 9,296,964 -0.07(-2.78%)
Jan 23, 2003 2.302 2.354 2.299 2.346 9,276,983 +0.06(+2.81%)
Jan 22, 2003 2.304 2.333 2.276 2.282 10,224,662 -0.02(-0.96%)
Jan 21, 2003 2.367 2.395 2.304 2.304 12,108,603 -0.06(-2.69%)
Jan 17, 2003 2.375 2.388 2.346 2.367 12,863,131 -0.02(-1.03%)
Jan 16, 2003 2.423 2.424 2.375 2.392 9,796,494 -0.02(-0.94%)
Jan 15, 2003 2.454 2.454 2.405 2.415 7,773,635 -0.04(-1.56%)
Jan 14, 2003 2.454 2.472 2.437 2.453 11,593,849 -0.02(-0.89%)
Jan 13, 2003 2.503 2.533 2.463 2.475 10,727,046 -0.02(-0.90%)
Jan 10, 2003 2.457 2.545 2.446 2.498 19,908,880 +0.02(+0.70%)
Jan 09, 2003 2.428 2.506 2.428 2.480 13,719,468 +0.06(+2.56%)
Jan 08, 2003 2.400 2.440 2.386 2.418 9,200,864 +0.02(+0.79%)
Jan 07, 2003 2.391 2.423 2.386 2.399 8,008,652 -0.01(-0.26%)
Jan 06, 2003 2.365 2.417 2.365 2.406 10,147,592 +0.03(+1.40%)
Jan 03, 2003 2.423 2.423 2.364 2.373 10,789,844 -0.05(-2.06%)
Jan 02, 2003 2.342 2.423 2.337 2.423 10,863,109 +0.09(+3.67%)
Dec 31, 2002 2.336 2.349 2.317 2.337 8,861,183 -0.00(-0.11%)
Dec 30, 2002 2.291 2.343 2.286 2.340 8,121,879 +0.05(+2.27%)
Dec 27, 2002 2.319 2.325 2.286 2.287 6,040,029 -0.03(-1.38%)
Dec 26, 2002 2.318 2.369 2.312 2.320 6,547,171 +0.00(+0.20%)
Dec 24, 2002 2.337 2.344 2.311 2.315 4,312,132 -0.01(-0.56%)
Dec 23, 2002 2.352 2.365 2.316 2.328 15,043,936 -0.04(-1.77%)
Dec 20, 2002 2.182 2.370 2.182 2.370 44,368,716 +0.19(+8.60%)
Dec 19, 2002 2.212 2.258 2.168 2.182 17,569,178 -0.02(-0.95%)
Dec 18, 2002 2.254 2.268 2.165 2.203 19,756,642 -0.04(-1.80%)
Dec 17, 2002 2.324 2.324 2.223 2.244 21,990,730 -0.08(-3.46%)
Dec 16, 2002 2.243 2.333 2.243 2.324 11,814,594 +0.09(+4.00%)
Dec 13, 2002 2.302 2.302 2.230 2.235 12,212,315 -0.07(-2.90%)
Dec 12, 2002 2.261 2.311 2.228 2.302 17,525,410 +0.03(+1.48%)
Dec 11, 2002 2.270 2.292 2.257 2.268 10,424,474 -0.01(-0.30%)
Dec 10, 2002 2.289 2.289 2.238 2.275 19,321,814 -0.01(-0.62%)
Dec 09, 2002 2.372 2.407 2.289 2.289 12,879,306 -0.08(-3.46%)
Dec 06, 2002 2.370 2.383 2.314 2.371 16,202,845 -0.01(-0.51%)
Dec 05, 2002 2.423 2.425 2.326 2.383 16,042,044 -0.04(-1.63%)
Dec 04, 2002 2.433 2.445 2.388 2.423 14,478,753 -0.02(-0.86%)
Dec 03, 2002 2.449 2.449 2.398 2.444 11,904,034 -0.00(-0.11%)
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.