Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nike Inc (NY: NKE )

96.55 +0.83 (+0.87%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jun 30, 2003 2.780 2.808 2.762 2.800 46,373,232 +0.02(+0.77%)
Jun 27, 2003 2.834 2.848 2.753 2.778 61,932,544 -0.20(-6.76%)
Jun 26, 2003 2.983 3.010 2.976 2.980 18,129,766 +0.00(+0.05%)
Jun 25, 2003 2.977 2.992 2.960 2.978 16,675,946 +0.01(+0.48%)
Jun 24, 2003 2.911 2.974 2.911 2.964 18,537,638 +0.07(+2.28%)
Jun 23, 2003 2.937 2.949 2.886 2.898 13,006,054 -0.03(-1.16%)
Jun 20, 2003 2.952 2.979 2.931 2.932 13,966,034 -0.02(-0.53%)
Jun 19, 2003 2.938 2.977 2.931 2.948 12,775,850 +0.01(+0.34%)
Jun 18, 2003 2.909 2.940 2.897 2.938 10,662,939 +0.02(+0.83%)
Jun 17, 2003 2.882 2.917 2.867 2.914 11,152,959 +0.04(+1.22%)
Jun 16, 2003 2.855 2.892 2.847 2.879 16,289,089 +0.02(+0.83%)
Jun 13, 2003 2.884 2.894 2.852 2.855 15,409,346 -0.03(-1.18%)
Jun 12, 2003 2.908 2.911 2.874 2.889 12,345,053 -0.01(-0.18%)
Jun 11, 2003 2.919 2.923 2.879 2.895 19,533,916 -0.03(-1.09%)
Jun 10, 2003 2.897 2.938 2.892 2.927 8,472,657 +0.03(+1.14%)
Jun 09, 2003 2.903 2.929 2.871 2.894 8,181,320 -0.01(-0.31%)
Jun 06, 2003 2.929 2.930 2.876 2.903 13,332,733 -0.02(-0.52%)
Jun 05, 2003 2.922 2.936 2.900 2.918 11,822,556 -0.01(-0.25%)
Jun 04, 2003 2.855 2.933 2.842 2.925 10,938,038 +0.06(+2.06%)
Jun 03, 2003 2.908 2.910 2.845 2.866 17,104,832 -0.06(-2.18%)
Jun 02, 2003 2.934 2.957 2.922 2.930 20,371,630 -0.00(-0.04%)
May 30, 2003 2.878 2.961 2.878 2.931 16,484,906 +0.07(+2.28%)
May 29, 2003 2.846 2.885 2.844 2.865 15,800,980 +0.01(+0.22%)
May 28, 2003 2.822 2.866 2.803 2.859 12,197,951 +0.04(+1.34%)
May 27, 2003 2.721 2.827 2.714 2.821 15,459,017 +0.11(+3.97%)
May 23, 2003 2.738 2.739 2.704 2.714 9,564,455 -0.02(-0.77%)
May 22, 2003 2.747 2.747 2.709 2.735 17,987,442 +0.02(+0.75%)
May 21, 2003 2.732 2.785 2.696 2.714 15,049,235 -0.04(-1.31%)
May 20, 2003 2.741 2.775 2.723 2.750 10,979,112 +0.01(+0.52%)
May 19, 2003 2.767 2.767 2.717 2.736 13,890,572 -0.03(-1.12%)
May 16, 2003 2.833 2.842 2.756 2.767 17,985,530 -0.05(-1.89%)
May 15, 2003 2.837 2.840 2.800 2.820 9,703,915 -0.00(-0.13%)
May 14, 2003 2.869 2.870 2.819 2.824 8,222,393 -0.04(-1.46%)
May 13, 2003 2.851 2.879 2.819 2.866 16,479,175 +0.01(+0.51%)
May 12, 2003 2.819 2.851 2.781 2.851 16,084,675 +0.02(+0.78%)
May 09, 2003 2.799 2.829 2.798 2.829 9,451,741 +0.04(+1.27%)
May 08, 2003 2.806 2.837 2.764 2.794 11,702,201 -0.04(-1.39%)
May 07, 2003 2.838 2.864 2.822 2.833 11,102,333 -0.01(-0.20%)
May 06, 2003 2.764 2.839 2.758 2.839 12,455,856 +0.08(+2.81%)
May 05, 2003 2.816 2.829 2.748 2.761 9,850,061 -0.05(-1.66%)
May 02, 2003 2.760 2.814 2.743 2.808 9,994,296 +0.05(+1.76%)
May 01, 2003 2.812 2.812 2.750 2.759 14,452,232 -0.04(-1.53%)
Apr 30, 2003 2.841 2.841 2.781 2.802 16,994,984 -0.04(-1.36%)
Apr 29, 2003 2.826 2.914 2.810 2.841 16,268,075 +0.02(+0.56%)
Apr 28, 2003 2.751 2.837 2.751 2.825 13,760,665 +0.09(+3.35%)
Apr 25, 2003 2.774 2.788 2.728 2.733 7,912,907 -0.04(-1.58%)
Apr 24, 2003 2.798 2.805 2.732 2.777 7,868,968 -0.04(-1.28%)
Apr 23, 2003 2.793 2.815 2.754 2.814 7,732,374 +0.03(+1.13%)
Apr 22, 2003 2.715 2.800 2.683 2.782 10,607,537 +0.07(+2.49%)
Apr 21, 2003 2.743 2.743 2.685 2.715 8,532,835 -0.02(-0.84%)
Apr 17, 2003 2.736 2.753 2.707 2.738 11,769,065 -0.00(-0.10%)
Apr 16, 2003 2.836 2.847 2.720 2.740 14,241,132 -0.07(-2.64%)
Apr 15, 2003 2.772 2.848 2.761 2.815 14,926,968 +0.03(+0.98%)
Apr 14, 2003 2.749 2.799 2.725 2.787 8,455,463 +0.03(+1.25%)
Apr 11, 2003 2.774 2.800 2.736 2.753 10,085,996 -0.00(-0.15%)
Apr 10, 2003 2.711 2.761 2.704 2.757 11,284,777 +0.05(+1.72%)
Apr 09, 2003 2.727 2.793 2.696 2.710 20,132,828 -0.00(-0.17%)
Apr 08, 2003 2.698 2.726 2.664 2.715 11,978,255 +0.02(+0.88%)
Apr 07, 2003 2.759 2.761 2.684 2.692 14,903,088 -0.00(-0.16%)
Apr 04, 2003 2.738 2.751 2.686 2.696 9,262,610 -0.04(-1.28%)
Apr 03, 2003 2.758 2.758 2.713 2.731 10,470,943 -0.01(-0.25%)
Apr 02, 2003 2.706 2.752 2.702 2.738 15,658,655 +0.08(+2.95%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.