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

Nike Inc (NY: NKE )

90.08 +0.69 (+0.77%)
Streaming Delayed Price Updated: 12:12 PM EDT, Sep 27, 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 (%)
May 31, 2005 4.510 4.527 4.477 4.510 7,205,270 -0.01(-0.28%)
May 27, 2005 4.504 4.537 4.489 4.522 5,879,231 +0.03(+0.60%)
May 26, 2005 4.480 4.512 4.480 4.495 7,144,209 +0.02(+0.40%)
May 25, 2005 4.518 4.530 4.464 4.477 8,557,740 -0.06(-1.34%)
May 24, 2005 4.525 4.539 4.515 4.538 15,002,930 +0.01(+0.29%)
May 23, 2005 4.525 4.576 4.493 4.525 15,769,390 +0.02(+0.48%)
May 20, 2005 4.532 4.555 4.485 4.504 12,759,143 -0.06(-1.32%)
May 19, 2005 4.508 4.593 4.450 4.564 22,893,548 +0.07(+1.55%)
May 18, 2005 4.367 4.559 4.346 4.494 36,232,320 +0.17(+4.00%)
May 17, 2005 4.226 4.333 4.208 4.322 24,965,086 +0.10(+2.29%)
May 16, 2005 4.202 4.257 4.202 4.225 16,273,376 +0.03(+0.73%)
May 13, 2005 4.191 4.246 4.159 4.194 10,592,823 -0.02(-0.51%)
May 12, 2005 4.288 4.307 4.205 4.216 11,194,325 -0.05(-1.28%)
May 11, 2005 4.257 4.294 4.238 4.271 9,547,485 +0.01(+0.31%)
May 10, 2005 4.312 4.312 4.239 4.257 8,571,410 -0.06(-1.44%)
May 09, 2005 4.272 4.319 4.261 4.319 7,834,114 +0.05(+1.22%)
May 06, 2005 4.279 4.323 4.264 4.267 9,064,460 +0.00(+0.05%)
May 05, 2005 4.261 4.318 4.242 4.265 9,287,745 +0.00(+0.12%)
May 04, 2005 4.274 4.301 4.254 4.260 9,548,396 -0.01(-0.13%)
May 03, 2005 4.233 4.288 4.223 4.266 10,694,896 +0.03(+0.82%)
May 02, 2005 4.214 4.294 4.206 4.231 9,921,145 +0.02(+0.40%)
Apr 29, 2005 4.229 4.246 4.121 4.214 18,642,020 -0.01(-0.16%)
Apr 28, 2005 4.245 4.272 4.212 4.221 13,657,751 -0.06(-1.46%)
Apr 27, 2005 4.257 4.300 4.202 4.283 9,181,115 +0.03(+0.59%)
Apr 26, 2005 4.278 4.325 4.258 4.258 9,667,785 -0.04(-0.92%)
Apr 25, 2005 4.311 4.377 4.285 4.297 10,251,971 +0.03(+0.66%)
Apr 22, 2005 4.313 4.343 4.224 4.269 16,502,129 -0.04(-0.94%)
Apr 21, 2005 4.238 4.322 4.226 4.310 15,649,089 +0.12(+2.77%)
Apr 20, 2005 4.268 4.268 4.178 4.194 18,097,934 -0.05(-1.28%)
Apr 19, 2005 4.197 4.278 4.195 4.248 15,081,307 +0.08(+1.98%)
Apr 18, 2005 4.171 4.184 4.120 4.166 18,921,810 +0.00(+0.09%)
Apr 15, 2005 4.260 4.267 4.153 4.162 16,227,807 -0.12(-2.76%)
Apr 14, 2005 4.385 4.405 4.257 4.280 20,582,320 -0.10(-2.18%)
Apr 13, 2005 4.513 4.515 4.361 4.375 19,267,218 -0.14(-3.17%)
Apr 12, 2005 4.504 4.526 4.447 4.518 11,314,626 +0.01(+0.15%)
Apr 11, 2005 4.525 4.554 4.491 4.512 8,214,154 -0.00(-0.09%)
Apr 08, 2005 4.535 4.564 4.516 4.516 8,863,048 -0.01(-0.30%)
Apr 07, 2005 4.551 4.551 4.482 4.529 9,662,317 -0.01(-0.16%)
Apr 06, 2005 4.579 4.597 4.518 4.537 8,961,475 -0.02(-0.48%)
Apr 05, 2005 4.534 4.566 4.513 4.559 12,110,250 +0.05(+1.21%)
Apr 04, 2005 4.551 4.551 4.483 4.504 11,766,664 -0.05(-1.08%)
Apr 01, 2005 4.602 4.622 4.521 4.554 12,081,997 -0.02(-0.37%)
Mar 31, 2005 4.537 4.597 4.523 4.571 12,267,916 +0.05(+1.17%)
Mar 30, 2005 4.494 4.525 4.488 4.518 10,850,740 +0.04(+0.83%)
Mar 29, 2005 4.569 4.569 4.472 4.481 16,318,944 -0.09(-1.86%)
Mar 28, 2005 4.617 4.630 4.564 4.566 18,322,130 -0.02(-0.48%)
Mar 24, 2005 4.512 4.607 4.505 4.588 20,386,376 +0.12(+2.68%)
Mar 23, 2005 4.499 4.537 4.468 4.468 22,139,848 -0.06(-1.33%)
Mar 22, 2005 4.614 4.641 4.526 4.528 24,421,000 -0.07(-1.62%)
Mar 21, 2005 4.691 4.694 4.592 4.603 21,928,410 -0.08(-1.76%)
Mar 18, 2005 4.807 4.807 4.669 4.685 45,931,092 -0.08(-1.65%)
Mar 17, 2005 4.748 4.797 4.741 4.764 19,144,182 +0.02(+0.45%)
Mar 16, 2005 4.811 4.856 4.727 4.742 18,241,018 -0.04(-0.81%)
Mar 15, 2005 4.713 4.805 4.710 4.781 16,424,663 +0.08(+1.62%)
Mar 14, 2005 4.743 4.776 4.687 4.705 11,492,342 -0.05(-0.97%)
Mar 11, 2005 4.783 4.822 4.732 4.751 11,131,441 -0.00(-0.10%)
Mar 10, 2005 4.768 4.780 4.723 4.756 9,957,600 +0.02(+0.49%)
Mar 09, 2005 4.746 4.753 4.713 4.733 9,612,192 -0.01(-0.27%)
Mar 08, 2005 4.783 4.787 4.741 4.746 10,229,187 -0.04(-0.78%)
Mar 07, 2005 4.805 4.819 4.775 4.783 8,395,516 -0.02(-0.48%)
Mar 04, 2005 4.820 4.832 4.784 4.806 10,548,166 +0.02(+0.40%)
Mar 03, 2005 4.801 4.828 4.779 4.787 9,219,392 -0.00(-0.07%)
Mar 02, 2005 4.803 4.824 4.755 4.790 15,183,380 -0.03(-0.56%)
Mar 01, 2005 4.775 4.842 4.768 4.817 13,950,300 +0.05(+0.98%)
Feb 28, 2005 4.762 4.822 4.758 4.770 14,229,179 -0.02(-0.34%)
Feb 25, 2005 4.740 4.794 4.735 4.787 9,773,504 +0.04(+0.87%)
Feb 24, 2005 4.658 4.757 4.652 4.746 12,779,193 +0.09(+1.88%)
Feb 23, 2005 4.611 4.669 4.608 4.658 11,139,643 +0.05(+1.19%)
Feb 22, 2005 4.678 4.710 4.599 4.603 14,048,728 -0.09(-1.88%)
Feb 18, 2005 4.691 4.706 4.678 4.691 10,591,912 +0.02(+0.36%)
Feb 17, 2005 4.669 4.689 4.636 4.674 9,778,972 -0.01(-0.27%)
Feb 16, 2005 4.679 4.729 4.667 4.687 10,809,728 +0.01(+0.16%)
Feb 15, 2005 4.663 4.704 4.650 4.679 12,548,617 +0.00(+0.09%)
Feb 14, 2005 4.652 4.713 4.630 4.675 13,295,938 +0.03(+0.66%)
Feb 11, 2005 4.606 4.658 4.589 4.644 7,256,307 +0.04(+0.82%)
Feb 10, 2005 4.586 4.612 4.567 4.606 9,988,586 +0.04(+0.84%)
Feb 09, 2005 4.606 4.606 4.545 4.568 11,956,228 -0.04(-0.82%)
Feb 08, 2005 4.639 4.663 4.532 4.606 32,306,150 -0.12(-2.61%)
Feb 07, 2005 4.746 4.765 4.719 4.729 14,195,458 -0.05(-0.96%)
Feb 04, 2005 4.763 4.787 4.754 4.775 7,368,405 +0.02(+0.51%)
Feb 03, 2005 4.757 4.765 4.734 4.751 10,904,511 -0.01(-0.12%)
Feb 02, 2005 4.763 4.773 4.744 4.757 16,814,728 -0.02(-0.42%)
Feb 01, 2005 4.753 4.790 4.735 4.777 8,694,445 +0.02(+0.51%)
Jan 31, 2005 4.746 4.768 4.729 4.753 7,686,472 +0.01(+0.16%)
Jan 28, 2005 4.743 4.757 4.692 4.745 11,611,732 +0.00(+0.05%)
Jan 27, 2005 4.677 4.753 4.676 4.743 10,247,415 +0.07(+1.53%)
Jan 26, 2005 4.726 4.738 4.647 4.672 10,448,827 -0.04(-0.86%)
Jan 25, 2005 4.743 4.747 4.701 4.712 8,137,599 -0.02(-0.49%)
Jan 24, 2005 4.744 4.762 4.719 4.735 7,748,445 +0.00(+0.01%)
Jan 21, 2005 4.762 4.776 4.721 4.735 9,517,409 -0.03(-0.58%)
Jan 20, 2005 4.850 4.850 4.758 4.762 8,201,395 -0.10(-1.98%)
Jan 19, 2005 4.871 4.924 4.855 4.858 10,298,451 -0.01(-0.17%)
Jan 18, 2005 4.872 4.894 4.849 4.866 8,218,711 -0.01(-0.28%)
Jan 14, 2005 4.833 4.880 4.820 4.880 5,113,682 +0.05(+1.06%)
Jan 13, 2005 4.850 4.869 4.808 4.829 6,766,902 -0.03(-0.64%)
Jan 12, 2005 4.834 4.873 4.796 4.860 8,485,742 +0.02(+0.50%)
Jan 11, 2005 4.828 4.853 4.782 4.836 7,041,224 -0.02(-0.47%)
Jan 10, 2005 4.770 4.865 4.762 4.859 11,385,712 +0.05(+0.99%)
Jan 07, 2005 4.845 4.855 4.802 4.811 7,966,262 -0.03(-0.59%)
Jan 06, 2005 4.843 4.861 4.785 4.840 10,156,278 -0.01(-0.12%)
Jan 05, 2005 4.918 4.932 4.842 4.846 9,806,313 -0.06(-1.20%)
Jan 04, 2005 4.974 4.990 4.894 4.905 7,363,848 -0.07(-1.42%)
Jan 03, 2005 4.971 5.011 4.951 4.975 10,138,051 +0.00(+0.00%)
Dec 31, 2004 4.982 5.017 4.975 4.975 5,069,025 -0.02(-0.32%)
Dec 30, 2004 4.968 5.023 4.968 4.991 3,975,384 +0.02(+0.45%)
Dec 29, 2004 5.012 5.012 4.916 4.969 12,958,733 -0.05(-1.01%)
Dec 28, 2004 5.006 5.023 4.992 5.019 5,830,928 +0.04(+0.70%)
Dec 27, 2004 5.036 5.036 4.984 4.984 5,194,794 -0.04(-0.85%)
Dec 23, 2004 5.014 5.066 5.014 5.027 5,709,716 +0.03(+0.60%)
Dec 22, 2004 4.982 5.036 4.942 4.997 14,475,248 -0.02(-0.36%)
Dec 21, 2004 5.033 5.063 5.011 5.015 8,063,778 -0.00(-0.10%)
Dec 20, 2004 5.039 5.071 5.006 5.020 12,696,259 -0.01(-0.22%)
Dec 17, 2004 4.880 5.059 4.880 5.031 40,266,944 +0.32(+6.75%)
Dec 16, 2004 4.718 4.753 4.670 4.713 9,298,681 +0.00(+0.06%)
Dec 15, 2004 4.773 4.775 4.688 4.710 14,700,356 -0.04(-0.79%)
Dec 14, 2004 4.757 4.757 4.680 4.747 13,853,695 -0.03(-0.60%)
Dec 13, 2004 4.787 4.800 4.726 4.776 11,876,939 +0.00(+0.06%)
Dec 10, 2004 4.800 4.850 4.773 4.773 7,532,451 -0.03(-0.59%)
Dec 09, 2004 4.765 4.833 4.737 4.802 10,824,310 +0.04(+0.95%)
Dec 08, 2004 4.718 4.776 4.697 4.757 7,743,888 +0.05(+1.03%)
Dec 07, 2004 4.732 4.787 4.708 4.708 7,770,318 -0.05(-0.97%)
Dec 06, 2004 4.744 4.776 4.699 4.754 8,246,963 -0.00(-0.07%)
Dec 03, 2004 4.746 4.780 4.724 4.758 5,930,267 +0.00(+0.02%)
Dec 02, 2004 4.748 4.781 4.715 4.757 6,785,130 +0.01(+0.17%)
Dec 01, 2004 4.652 4.759 4.652 4.748 7,907,023 +0.10(+2.23%)
Nov 30, 2004 4.704 4.733 4.630 4.645 9,860,995 -0.06(-1.26%)
Nov 29, 2004 4.680 4.726 4.677 4.704 8,492,121 +0.04(+0.76%)
Nov 26, 2004 4.685 4.718 4.663 4.668 3,808,604 -0.02(-0.40%)
Nov 24, 2004 4.668 4.690 4.651 4.687 6,834,344 +0.03(+0.70%)
Nov 23, 2004 4.603 4.661 4.574 4.655 8,075,626 +0.06(+1.31%)
Nov 22, 2004 4.559 4.612 4.514 4.594 13,412,594 +0.07(+1.50%)
Nov 19, 2004 4.628 4.643 4.473 4.526 45,769,780 -0.14(-2.94%)
Nov 18, 2004 4.723 4.817 4.663 4.663 26,935,462 -0.05(-1.15%)
Nov 17, 2004 4.695 4.795 4.695 4.718 7,224,409 +0.03(+0.60%)
Nov 16, 2004 4.742 4.746 4.684 4.690 7,804,950 -0.05(-1.10%)
Nov 15, 2004 4.726 4.774 4.719 4.742 5,159,250 +0.00(+0.03%)
Nov 12, 2004 4.669 4.747 4.666 4.740 7,553,412 +0.08(+1.66%)
Nov 11, 2004 4.650 4.680 4.636 4.663 7,134,183 +0.04(+0.82%)
Nov 10, 2004 4.647 4.672 4.625 4.625 7,336,507 -0.03(-0.60%)
Nov 09, 2004 4.636 4.658 4.624 4.653 8,648,876 +0.01(+0.22%)
Nov 08, 2004 4.696 4.723 4.619 4.642 15,120,496 -0.08(-1.74%)
Nov 05, 2004 4.684 4.742 4.669 4.725 12,564,110 +0.04(+0.88%)
Nov 04, 2004 4.557 4.684 4.543 4.684 18,719,486 +0.13(+2.77%)
Nov 03, 2004 4.540 4.570 4.520 4.557 11,827,726 +0.05(+1.01%)
Nov 02, 2004 4.498 4.588 4.498 4.512 14,853,465 +0.04(+0.78%)
Nov 01, 2004 4.447 4.498 4.427 4.477 7,962,616 +0.02(+0.36%)
Oct 29, 2004 4.456 4.496 4.448 4.461 7,825,000 +0.01(+0.25%)
Oct 28, 2004 4.471 4.484 4.436 4.450 7,275,445 -0.02(-0.48%)
Oct 27, 2004 4.418 4.488 4.411 4.471 13,742,508 +0.04(+0.89%)
Oct 26, 2004 4.397 4.471 4.384 4.432 14,734,988 +0.05(+1.08%)
Oct 25, 2004 4.329 4.404 4.314 4.385 10,188,176 +0.04(+1.02%)
Oct 22, 2004 4.422 4.436 4.318 4.340 12,308,016 -0.09(-2.08%)
Oct 21, 2004 4.386 4.455 4.380 4.432 22,402,322 +0.06(+1.43%)
Oct 20, 2004 4.390 4.418 4.352 4.370 7,634,524 -0.03(-0.77%)
Oct 19, 2004 4.384 4.427 4.381 4.404 20,336,252 +0.02(+0.46%)
Oct 18, 2004 4.252 4.384 4.249 4.384 11,911,571 +0.10(+2.30%)
Oct 15, 2004 4.238 4.301 4.225 4.285 8,555,005 +0.04(+0.94%)
Oct 14, 2004 4.249 4.282 4.235 4.245 5,953,963 -0.01(-0.27%)
Oct 13, 2004 4.286 4.293 4.204 4.256 10,210,960 -0.02(-0.58%)
Oct 12, 2004 4.288 4.317 4.252 4.281 9,605,812 -0.06(-1.32%)
Oct 11, 2004 4.339 4.351 4.308 4.338 8,156,738 -0.00(-0.03%)
Oct 08, 2004 4.367 4.370 4.314 4.339 7,548,856 -0.03(-0.65%)
Oct 07, 2004 4.379 4.389 4.363 4.368 7,056,717 -0.03(-0.57%)
Oct 06, 2004 4.383 4.420 4.362 4.393 11,590,770 +0.02(+0.48%)
Oct 05, 2004 4.375 4.400 4.357 4.372 13,346,064 -0.00(-0.11%)
Oct 04, 2004 4.384 4.389 4.367 4.377 10,645,682 -0.01(-0.13%)
Oct 01, 2004 4.334 4.384 4.312 4.382 10,183,619 +0.06(+1.37%)
Sep 30, 2004 4.308 4.347 4.292 4.323 15,567,066 +0.01(+0.34%)
Sep 29, 2004 4.362 4.372 4.290 4.308 15,542,459 -0.06(-1.47%)
Sep 28, 2004 4.351 4.380 4.337 4.373 7,760,293 +0.02(+0.50%)
Sep 27, 2004 4.362 4.387 4.315 4.351 10,955,547 -0.02(-0.50%)
Sep 24, 2004 4.339 4.390 4.337 4.373 10,949,168 +0.03(+0.77%)
Sep 23, 2004 4.329 4.356 4.296 4.339 12,861,216 +0.01(+0.16%)
Sep 22, 2004 4.349 4.362 4.322 4.332 14,625,623 -0.02(-0.49%)
Sep 21, 2004 4.279 4.375 4.271 4.353 20,566,828 +0.07(+1.73%)
Sep 20, 2004 4.274 4.304 4.244 4.279 25,831,796 +0.08(+1.88%)
Sep 17, 2004 4.231 4.277 4.190 4.200 19,490,502 -0.02(-0.57%)
Sep 16, 2004 4.185 4.253 4.185 4.224 7,623,588 +0.04(+0.92%)
Sep 15, 2004 4.152 4.202 4.132 4.186 9,481,866 +0.03(+0.82%)
Sep 14, 2004 4.137 4.166 4.112 4.152 7,745,711 +0.01(+0.20%)
Sep 13, 2004 4.151 4.183 4.125 4.144 9,104,560 -0.01(-0.16%)
Sep 10, 2004 4.101 4.158 4.100 4.150 6,809,737 +0.04(+0.96%)
Sep 09, 2004 4.226 4.230 4.088 4.111 19,754,798 -0.13(-3.13%)
Sep 08, 2004 4.236 4.277 4.227 4.244 10,534,495 +0.01(+0.19%)
Sep 07, 2004 4.214 4.244 4.214 4.235 7,071,299 +0.02(+0.51%)
Sep 03, 2004 4.207 4.243 4.204 4.214 5,991,329 +0.01(+0.17%)
Sep 02, 2004 4.183 4.220 4.174 4.207 6,398,710 +0.03(+0.79%)
Sep 01, 2004 4.115 4.198 4.115 4.174 9,547,485 +0.04(+1.02%)
Aug 31, 2004 4.109 4.132 4.099 4.132 7,362,937 +0.03(+0.78%)
Aug 30, 2004 4.142 4.156 4.089 4.100 9,473,664 -0.07(-1.61%)
Aug 27, 2004 4.145 4.171 4.120 4.167 5,098,189 -0.00(-0.01%)
Aug 26, 2004 4.131 4.219 4.120 4.167 12,441,987 +0.05(+1.21%)
Aug 25, 2004 4.097 4.122 4.080 4.117 7,660,954 +0.03(+0.78%)
Aug 24, 2004 4.070 4.097 4.070 4.086 6,252,891 +0.03(+0.72%)
Aug 23, 2004 4.074 4.082 4.036 4.057 6,262,916 -0.02(-0.43%)
Aug 20, 2004 4.027 4.087 4.019 4.074 9,830,008 +0.03(+0.83%)
Aug 19, 2004 4.003 4.041 3.986 4.041 7,444,048 +0.04(+0.92%)
Aug 18, 2004 3.926 4.009 3.918 4.004 12,337,180 +0.08(+1.93%)
Aug 17, 2004 3.931 3.969 3.920 3.928 6,169,957 -0.01(-0.28%)
Aug 16, 2004 3.810 3.940 3.808 3.939 8,879,452 +0.12(+3.03%)
Aug 13, 2004 3.818 3.832 3.779 3.823 8,043,728 +0.01(+0.17%)
Aug 12, 2004 3.851 3.867 3.791 3.817 6,778,750 -0.04(-1.07%)
Aug 11, 2004 3.851 3.882 3.838 3.858 6,678,500 -0.03(-0.76%)
Aug 10, 2004 3.873 3.888 3.843 3.888 5,978,570 +0.05(+1.27%)
Aug 09, 2004 3.802 3.860 3.764 3.839 8,240,583 +0.04(+0.95%)
Aug 06, 2004 3.857 3.857 3.789 3.803 13,076,299 -0.10(-2.46%)
Aug 05, 2004 4.013 4.014 3.866 3.899 11,338,321 -0.11(-2.79%)
Aug 04, 2004 3.978 4.039 3.970 4.010 7,651,840 +0.02(+0.55%)
Aug 03, 2004 4.026 4.027 3.981 3.989 7,659,131 -0.05(-1.28%)
Aug 02, 2004 3.990 4.046 3.983 4.040 11,220,755 +0.05(+1.28%)
Jul 30, 2004 3.991 3.991 3.944 3.989 8,203,217 -0.01(-0.26%)
Jul 29, 2004 3.928 4.019 3.906 3.999 15,446,765 +0.12(+2.97%)
Jul 28, 2004 3.868 3.890 3.807 3.884 14,912,704 +0.00(+0.07%)
Jul 27, 2004 3.825 3.896 3.820 3.882 12,185,893 +0.04(+1.13%)
Jul 26, 2004 3.865 3.874 3.802 3.838 14,936,400 -0.02(-0.44%)
Jul 23, 2004 3.898 3.912 3.837 3.855 13,558,412 -0.06(-1.64%)
Jul 22, 2004 3.887 3.933 3.854 3.919 17,861,888 -0.01(-0.32%)
Jul 21, 2004 3.975 3.995 3.931 3.932 9,840,033 -0.05(-1.28%)
Jul 20, 2004 3.963 3.991 3.947 3.983 11,304,601 +0.01(+0.15%)
Jul 19, 2004 4.013 4.025 3.956 3.977 10,940,965 -0.06(-1.37%)
Jul 16, 2004 4.038 4.041 4.012 4.032 11,953,494 +0.02(+0.40%)
Jul 15, 2004 3.986 4.029 3.976 4.016 8,650,699 +0.03(+0.63%)
Jul 14, 2004 4.034 4.054 3.981 3.991 9,706,974 -0.06(-1.56%)
Jul 13, 2004 4.054 4.060 4.041 4.054 6,364,078 -0.01(-0.28%)
Jul 12, 2004 4.074 4.081 4.034 4.066 6,878,089 -0.02(-0.51%)
Jul 09, 2004 4.071 4.102 4.063 4.087 7,521,515 +0.03(+0.85%)
Jul 08, 2004 4.110 4.110 4.036 4.052 10,539,964 -0.07(-1.73%)
Jul 07, 2004 4.115 4.140 4.105 4.123 7,474,124 +0.01(+0.25%)
Jul 06, 2004 4.118 4.163 4.112 4.113 12,385,482 -0.02(-0.45%)
Jul 02, 2004 4.139 4.176 4.121 4.132 7,228,966 +0.00(+0.03%)
Jul 01, 2004 4.158 4.168 4.107 4.131 8,984,259 -0.03(-0.61%)
Jun 30, 2004 4.139 4.157 4.126 4.156 8,818,391 +0.02(+0.49%)
Jun 29, 2004 4.165 4.183 4.117 4.136 9,191,140 -0.03(-0.69%)
Jun 28, 2004 4.142 4.243 4.137 4.164 16,923,180 +0.03(+0.78%)
Jun 25, 2004 4.128 4.159 4.032 4.132 40,067,356 +0.16(+4.02%)
Jun 24, 2004 3.961 3.997 3.955 3.972 11,666,414 +0.01(+0.15%)
Jun 23, 2004 3.939 3.983 3.934 3.966 10,385,031 +0.03(+0.82%)
Jun 22, 2004 3.897 3.935 3.872 3.934 8,319,872 +0.03(+0.72%)
Jun 21, 2004 3.934 3.964 3.896 3.906 9,625,862 -0.02(-0.60%)
Jun 18, 2004 3.925 3.964 3.924 3.929 7,051,249 -0.01(-0.25%)
Jun 17, 2004 3.937 3.973 3.917 3.939 8,527,664 -0.01(-0.17%)
Jun 16, 2004 3.945 3.952 3.915 3.946 4,735,465 +0.01(+0.33%)
Jun 15, 2004 3.922 4.007 3.919 3.933 10,521,736 +0.02(+0.63%)
Jun 14, 2004 3.895 3.908 3.882 3.908 5,688,755 -0.00(-0.03%)
Jun 10, 2004 3.871 3.936 3.866 3.909 10,518,091 +0.04(+1.06%)
Jun 09, 2004 3.867 3.871 3.846 3.868 8,397,339 +0.00(+0.03%)
Jun 08, 2004 3.855 3.894 3.840 3.867 11,063,088 +0.01(+0.24%)
Jun 07, 2004 3.810 3.868 3.809 3.857 10,912,713 +0.06(+1.49%)
Jun 04, 2004 3.862 3.867 3.801 3.801 10,847,094 -0.05(-1.31%)
Jun 03, 2004 3.876 3.876 3.834 3.851 8,596,928 -0.02(-0.62%)
Jun 02, 2004 3.898 3.906 3.854 3.876 9,377,059 -0.02(-0.55%)
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.