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 )

90.34 -1.92 (-2.08%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Apr 30, 2009 11.25 11.56 10.96 11.02 22,986,406 -0.10(-0.93%)
Apr 29, 2009 11.68 11.71 11.03 11.13 26,010,476 -0.55(-4.73%)
Apr 28, 2009 11.22 11.83 11.22 11.68 11,758,695 +0.31(+2.70%)
Apr 27, 2009 11.35 11.61 11.25 11.37 10,954,685 -0.13(-1.10%)
Apr 24, 2009 11.50 11.60 11.35 11.50 9,992,034 +0.07(+0.62%)
Apr 23, 2009 11.55 11.64 11.19 11.43 14,532,201 -0.13(-1.11%)
Apr 22, 2009 11.11 11.76 10.98 11.55 16,821,432 +0.38(+3.38%)
Apr 21, 2009 10.99 11.27 10.93 11.18 12,249,086 +0.18(+1.60%)
Apr 20, 2009 11.32 11.32 10.93 11.00 11,854,715 -0.47(-4.12%)
Apr 17, 2009 11.35 11.55 11.18 11.47 16,499,212 +0.18(+1.56%)
Apr 16, 2009 10.97 11.36 10.91 11.30 13,763,279 +0.35(+3.19%)
Apr 15, 2009 10.80 10.97 10.72 10.95 13,209,695 +0.15(+1.38%)
Apr 14, 2009 11.05 11.05 10.54 10.80 20,202,400 -0.36(-3.24%)
Apr 13, 2009 11.08 11.23 10.84 11.16 15,711,750 -0.03(-0.28%)
Apr 09, 2009 10.77 11.24 10.63 11.19 21,474,574 +0.64(+6.03%)
Apr 08, 2009 10.50 10.63 10.39 10.55 15,593,856 +0.08(+0.76%)
Apr 07, 2009 10.58 10.58 10.40 10.47 13,781,507 -0.30(-2.75%)
Apr 06, 2009 10.77 10.82 10.60 10.77 13,186,070 -0.13(-1.16%)
Apr 03, 2009 10.56 10.90 10.55 10.90 17,108,254 +0.29(+2.73%)
Apr 02, 2009 10.00 10.79 10.00 10.61 28,421,694 +0.73(+7.43%)
Apr 01, 2009 9.701 9.915 9.588 9.873 15,477,419 +0.02(+0.23%)
Mar 31, 2009 9.819 10.01 9.621 9.850 21,311,634 +0.13(+1.36%)
Mar 30, 2009 9.663 9.756 9.457 9.718 15,815,115 -0.28(-2.82%)
Mar 26, 2009 9.806 10.14 9.777 9.999 16,801,224 +0.26(+2.65%)
Mar 25, 2009 9.688 9.926 9.485 9.741 15,999,405 +0.16(+1.69%)
Mar 24, 2009 9.819 9.917 9.531 9.579 15,271,194 -0.42(-4.24%)
Mar 23, 2009 9.615 10.02 9.592 10.00 17,055,910 +0.55(+5.78%)
Mar 20, 2009 9.867 10.05 9.308 9.457 29,694,156 -0.18(-1.92%)
Mar 19, 2009 9.197 9.873 9.086 9.642 38,417,432 -0.00(-0.04%)
Mar 18, 2009 9.653 9.775 9.441 9.646 27,869,396 +0.11(+1.12%)
Mar 17, 2009 9.212 9.590 9.146 9.539 26,023,104 +0.32(+3.42%)
Mar 16, 2009 9.453 9.470 9.161 9.224 19,781,590 -0.16(-1.70%)
Mar 13, 2009 9.403 9.415 9.090 9.384 0 +0.02(+0.18%)
Mar 12, 2009 9.123 9.420 8.909 9.367 21,555,466 +0.24(+2.67%)
Mar 11, 2009 8.819 9.231 8.770 9.123 22,907,014 +0.40(+4.57%)
Mar 10, 2009 8.186 8.823 8.186 8.724 27,319,124 +0.62(+7.67%)
Mar 09, 2009 8.266 8.420 8.033 8.102 24,628,842 -0.29(-3.43%)
Mar 06, 2009 8.455 8.594 8.193 8.390 0 +0.00(+0.00%)
Mar 05, 2009 8.691 8.810 8.285 8.390 28,177,238 -0.55(-6.13%)
Mar 04, 2009 8.558 9.100 8.558 8.939 19,868,888 +0.59(+7.02%)
Mar 02, 2009 8.577 8.674 8.325 8.352 20,734,292 -0.37(-4.26%)
Feb 27, 2009 8.451 8.861 8.420 8.724 0 +0.11(+1.22%)
Feb 26, 2009 8.928 8.934 8.613 8.619 15,050,873 -0.24(-2.66%)
Feb 25, 2009 8.957 9.067 8.731 8.854 18,904,434 -0.17(-1.84%)
Feb 24, 2009 8.747 9.058 8.506 9.020 16,492,262 +0.28(+3.20%)
Feb 23, 2009 9.128 9.222 8.699 8.741 15,372,183 -0.28(-3.07%)
Feb 20, 2009 8.890 9.109 8.806 9.018 0 +0.03(+0.28%)
Feb 19, 2009 9.231 9.323 8.894 8.993 15,523,989 -0.15(-1.63%)
Feb 18, 2009 8.890 9.231 8.812 9.142 27,907,844 +0.33(+3.77%)
Feb 17, 2009 8.974 8.974 8.691 8.810 26,512,164 -0.31(-3.43%)
Feb 13, 2009 9.291 9.459 9.077 9.123 14,379,219 -0.22(-2.32%)
Feb 12, 2009 9.178 9.371 9.020 9.340 17,699,868 +0.03(+0.34%)
Feb 11, 2009 9.533 9.535 9.111 9.308 28,538,322 -0.16(-1.64%)
Feb 10, 2009 9.930 10.04 9.403 9.464 21,440,958 -0.57(-5.69%)
Feb 09, 2009 10.24 10.24 9.903 10.04 13,544,877 -0.19(-1.87%)
Feb 06, 2009 9.941 10.32 9.831 10.23 16,502,925 +0.31(+3.14%)
Feb 05, 2009 9.617 9.964 9.523 9.915 17,201,532 +0.30(+3.10%)
Feb 04, 2009 9.751 9.754 9.508 9.617 17,916,424 -0.11(-1.12%)
Feb 03, 2009 9.386 9.766 9.266 9.726 13,208,134 +0.39(+4.21%)
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.