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

Nike Inc (NY: NKE )

95.05 +1.60 (+1.71%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 31, 2015 57.43 56.84 56.84 56.84 7,097,071 -0.68(-1.19%)
Dec 30, 2015 58.53 58.57 57.45 57.53 6,393,716 -0.92(-1.57%)
Dec 29, 2015 58.49 58.64 58.23 58.44 7,369,266 +0.41(+0.71%)
Dec 28, 2015 57.49 58.10 57.12 58.03 9,659,528 +0.57(+1.00%)
Dec 24, 2015 58.71 57.46 57.46 57.46 15,273,212 -1.07(-1.83%)
Dec 23, 2015 61.95 62.02 58.13 58.53 126,047,656 -1.43(-2.38%)
Dec 22, 2015 59.79 59.96 59.03 59.96 18,773,838 +0.93(+1.58%)
Dec 21, 2015 58.97 59.26 58.48 59.03 9,850,413 +0.58(+1.00%)
Dec 18, 2015 58.99 59.36 58.38 58.44 15,178,500 -0.77(-1.31%)
Dec 17, 2015 59.89 59.96 59.15 59.22 8,134,952 -0.32(-0.54%)
Dec 16, 2015 58.83 59.66 58.58 59.54 8,286,046 +1.05(+1.80%)
Dec 15, 2015 58.93 59.12 58.38 58.48 7,524,127 +0.34(+0.59%)
Dec 14, 2015 57.58 58.36 57.35 58.14 8,782,788 +0.71(+1.24%)
Dec 11, 2015 58.03 58.09 57.15 57.43 9,099,654 -1.07(-1.83%)
Dec 10, 2015 58.53 58.95 58.21 58.50 6,247,815 -0.09(-0.16%)
Dec 09, 2015 59.46 59.82 58.09 58.59 8,165,165 -1.30(-2.17%)
Dec 08, 2015 59.51 60.35 59.31 59.89 6,163,040 +0.05(+0.08%)
Dec 07, 2015 60.37 60.44 59.39 59.84 6,793,998 -0.19(-0.31%)
Dec 04, 2015 58.88 60.30 58.88 60.03 8,167,647 +1.46(+2.49%)
Dec 03, 2015 60.38 60.50 58.52 58.57 11,733,189 -1.60(-2.66%)
Dec 02, 2015 60.27 60.43 59.93 60.18 8,769,575 -0.30(-0.50%)
Dec 01, 2015 59.94 60.53 59.84 60.48 7,555,630 +0.47(+0.78%)
Nov 30, 2015 60.76 60.87 59.72 60.01 9,578,586 -0.93(-1.53%)
Nov 27, 2015 61.21 61.38 60.48 60.94 4,990,954 +0.09(+0.15%)
Nov 25, 2015 60.37 60.85 60.85 60.85 15,406,351 +0.73(+1.22%)
Nov 24, 2015 59.71 60.33 59.55 60.11 5,854,261 +0.02(+0.04%)
Nov 23, 2015 60.25 60.33 59.78 60.09 7,863,457 -0.09(-0.14%)
Nov 20, 2015 59.91 60.24 59.19 60.18 21,012,894 +3.12(+5.46%)
Nov 19, 2015 57.28 57.61 56.89 57.06 9,388,946 +0.00(+0.00%)
Nov 18, 2015 55.82 57.17 55.64 57.06 11,652,646 +1.45(+2.61%)
Nov 17, 2015 55.82 56.07 54.63 55.61 11,662,475 -0.40(-0.71%)
Nov 16, 2015 55.25 56.02 55.05 56.01 10,067,657 +0.73(+1.31%)
Nov 13, 2015 56.74 56.81 54.96 55.28 18,043,854 -1.87(-3.27%)
Nov 12, 2015 57.61 58.07 56.89 57.15 10,344,376 -0.65(-1.13%)
Nov 11, 2015 59.10 59.24 57.74 57.80 9,454,052 -1.17(-1.98%)
Nov 10, 2015 59.01 59.29 58.76 58.97 5,827,714 -0.22(-0.37%)
Nov 09, 2015 59.54 59.62 58.64 59.19 6,811,831 -0.59(-0.99%)
Nov 06, 2015 59.70 60.31 59.59 59.78 5,331,959 -0.04(-0.06%)
Nov 05, 2015 59.51 60.08 59.18 59.82 5,586,205 +0.68(+1.15%)
Nov 04, 2015 59.60 59.82 58.92 59.14 5,720,411 -0.47(-0.79%)
Nov 03, 2015 59.54 59.74 59.28 59.61 6,052,811 +0.10(+0.16%)
Nov 02, 2015 59.76 59.88 58.73 59.51 6,743,795 +0.07(+0.12%)
Oct 30, 2015 59.68 59.71 59.01 59.44 7,969,714 -0.04(-0.07%)
Oct 29, 2015 59.28 59.64 58.96 59.48 5,465,712 -0.08(-0.13%)
Oct 28, 2015 59.75 59.90 58.94 59.56 7,815,715 +0.21(+0.36%)
Oct 27, 2015 59.43 59.54 58.82 59.35 6,778,045 -0.25(-0.43%)
Oct 26, 2015 59.10 59.98 59.10 59.60 7,585,790 +0.39(+0.65%)
Oct 23, 2015 60.37 60.43 58.48 59.21 11,592,497 -0.85(-1.42%)
Oct 22, 2015 60.28 60.54 59.24 60.07 10,244,542 -0.03(-0.05%)
Oct 21, 2015 60.18 60.43 59.80 60.09 6,068,327 +0.05(+0.08%)
Oct 20, 2015 60.36 60.50 59.87 60.05 10,034,514 -0.38(-0.63%)
Oct 19, 2015 59.75 60.57 59.48 60.43 13,873,459 +1.24(+2.10%)
Oct 16, 2015 58.75 59.24 58.46 59.19 10,274,151 +0.76(+1.30%)
Oct 15, 2015 57.71 58.60 57.59 58.42 11,864,579 +1.34(+2.34%)
Oct 14, 2015 57.15 57.44 56.88 57.09 7,174,080 +0.01(+0.02%)
Oct 13, 2015 57.16 57.40 56.97 57.07 7,004,394 -0.28(-0.49%)
Oct 12, 2015 56.80 57.66 56.71 57.35 6,005,710 +0.68(+1.19%)
Oct 09, 2015 56.51 56.86 56.29 56.68 7,649,743 +0.01(+0.02%)
Oct 08, 2015 55.76 56.81 55.65 56.66 8,401,569 +1.27(+2.30%)
Oct 07, 2015 56.07 56.46 54.89 55.39 11,267,710 -0.49(-0.88%)
Oct 06, 2015 56.37 56.61 55.61 55.88 8,448,652 -0.49(-0.87%)
Oct 05, 2015 57.09 57.38 56.29 56.37 10,632,831 -0.43(-0.75%)
Oct 02, 2015 55.39 56.80 55.15 56.80 10,045,769 +0.63(+1.11%)
Oct 01, 2015 55.87 56.22 55.02 56.17 9,910,434 +0.39(+0.70%)
Sep 30, 2015 54.77 55.85 54.77 55.78 10,401,996 +1.50(+2.76%)
Sep 29, 2015 55.34 55.39 54.01 54.29 15,887,360 -1.12(-2.02%)
Sep 28, 2015 56.48 56.60 54.82 55.41 18,130,166 -1.30(-2.29%)
Sep 25, 2015 55.85 57.14 55.66 56.71 40,745,800 +4.63(+8.89%)
Sep 24, 2015 51.85 52.24 51.49 52.07 15,729,317 -0.29(-0.55%)
Sep 23, 2015 52.61 52.89 52.26 52.36 9,969,454 -0.24(-0.47%)
Sep 22, 2015 52.28 52.70 51.89 52.61 8,325,535 -0.27(-0.51%)
Sep 21, 2015 52.47 53.12 52.06 52.88 9,640,341 +0.69(+1.31%)
Sep 18, 2015 51.78 52.45 51.61 52.19 20,517,184 -0.10(-0.19%)
Sep 17, 2015 52.28 52.98 51.97 52.29 8,886,418 -0.14(-0.27%)
Sep 16, 2015 51.87 52.58 51.64 52.43 8,932,026 +0.79(+1.53%)
Sep 15, 2015 50.76 51.75 50.26 51.64 8,485,921 +0.88(+1.74%)
Sep 14, 2015 50.59 50.84 50.42 50.76 7,531,393 +0.03(+0.06%)
Sep 11, 2015 50.01 50.74 49.90 50.73 6,160,724 +0.65(+1.30%)
Sep 10, 2015 49.75 50.37 49.42 50.07 8,115,284 +0.24(+0.47%)
Sep 09, 2015 51.13 51.26 49.72 49.84 6,998,197 -0.86(-1.69%)
Sep 08, 2015 50.56 50.75 50.00 50.69 6,074,339 +0.93(+1.88%)
Sep 04, 2015 49.55 49.76 49.76 49.76 15,708,790 -0.53(-1.05%)
Sep 03, 2015 50.46 50.85 50.09 50.29 6,684,813 +0.20(+0.39%)
Sep 02, 2015 49.84 50.13 49.41 50.09 9,432,239 +0.94(+1.91%)
Sep 01, 2015 49.31 49.70 48.88 49.15 10,370,272 -1.41(-2.79%)
Aug 31, 2015 50.86 50.90 50.33 50.57 7,815,051 -0.34(-0.67%)
Aug 28, 2015 50.95 51.13 50.52 50.91 8,316,211 -0.05(-0.11%)
Aug 27, 2015 49.94 50.99 49.61 50.96 15,046,441 +1.75(+3.55%)
Aug 26, 2015 48.19 49.33 47.05 49.21 16,746,628 +2.37(+5.05%)
Aug 25, 2015 48.54 48.56 46.82 46.85 15,045,433 -0.15(-0.33%)
Aug 24, 2015 45.37 48.59 42.76 47.00 21,969,452 -1.36(-2.81%)
Aug 21, 2015 50.44 50.53 48.34 48.36 17,583,388 -2.46(-4.84%)
Aug 20, 2015 51.45 51.79 50.79 50.82 7,214,289 -1.20(-2.31%)
Aug 19, 2015 51.58 52.51 51.38 52.02 6,869,038 +0.06(+0.12%)
Aug 18, 2015 52.09 52.34 51.85 51.96 4,056,880 -0.07(-0.14%)
Aug 17, 2015 51.64 52.10 51.17 52.03 4,328,716 +0.28(+0.54%)
Aug 14, 2015 51.40 51.84 51.18 51.75 5,178,086 +0.34(+0.67%)
Aug 13, 2015 51.25 51.82 51.11 51.40 6,527,928 +0.24(+0.48%)
Aug 12, 2015 51.38 51.47 50.07 51.16 7,927,883 -0.63(-1.22%)
Aug 11, 2015 51.65 52.03 51.42 51.79 5,640,783 -0.41(-0.78%)
Aug 10, 2015 52.21 52.57 51.97 52.20 5,097,566 +0.38(+0.74%)
Aug 07, 2015 51.91 52.02 51.18 51.82 6,528,102 -0.28(-0.53%)
Aug 06, 2015 52.94 53.17 51.75 52.09 6,863,548 -0.74(-1.40%)
Aug 05, 2015 52.77 53.27 52.66 52.83 7,571,845 +0.44(+0.85%)
Aug 04, 2015 52.01 52.46 51.73 52.39 5,777,368 +0.43(+0.82%)
Aug 03, 2015 52.27 52.49 51.40 51.96 5,516,060 -0.18(-0.34%)
Jul 31, 2015 52.26 52.46 51.96 52.14 5,611,809 +0.10(+0.18%)
Jul 30, 2015 52.01 52.22 51.56 52.04 6,181,329 +0.04(+0.08%)
Jul 29, 2015 51.39 52.19 51.36 52.00 7,557,283 +0.66(+1.28%)
Jul 28, 2015 50.71 51.54 50.61 51.34 7,677,664 +0.79(+1.56%)
Jul 27, 2015 50.86 51.10 50.20 50.56 7,345,644 -0.57(-1.12%)
Jul 24, 2015 51.67 51.67 50.89 51.13 6,593,685 -0.46(-0.89%)
Jul 23, 2015 51.81 51.90 51.50 51.58 7,419,698 -0.04(-0.08%)
Jul 22, 2015 51.07 51.68 51.07 51.63 6,579,195 +0.50(+0.97%)
Jul 21, 2015 51.12 51.39 51.01 51.13 5,111,971 -0.06(-0.12%)
Jul 20, 2015 51.25 51.38 51.05 51.19 6,605,685 +0.15(+0.29%)
Jul 17, 2015 50.85 51.12 50.63 51.04 5,022,483 +0.21(+0.41%)
Jul 16, 2015 51.02 51.09 50.61 50.83 4,790,879 +0.20(+0.39%)
Jul 15, 2015 50.68 50.86 50.54 50.63 5,543,616 -0.20(-0.39%)
Jul 14, 2015 51.06 51.16 50.64 50.83 6,142,948 -0.03(-0.06%)
Jul 13, 2015 50.34 50.93 50.14 50.87 5,577,545 +0.86(+1.71%)
Jul 10, 2015 50.01 50.14 49.58 50.01 5,701,871 +0.49(+0.99%)
Jul 09, 2015 49.88 50.19 49.41 49.52 6,815,963 +0.08(+0.16%)
Jul 08, 2015 49.87 50.12 49.32 49.44 7,438,998 -0.91(-1.82%)
Jul 07, 2015 49.81 50.38 49.35 50.36 7,963,627 +0.66(+1.32%)
Jul 06, 2015 49.36 50.01 49.33 49.70 5,515,094 -0.01(-0.03%)
Jul 02, 2015 49.73 49.72 49.72 49.72 13,038,769 +0.20(+0.40%)
Jul 01, 2015 49.30 49.52 49.14 49.52 6,544,967 +0.64(+1.31%)
Jun 30, 2015 49.25 49.27 48.78 48.88 8,321,727 +0.16(+0.33%)
Jun 29, 2015 49.44 49.54 48.72 48.72 9,948,539 -0.92(-1.86%)
Jun 26, 2015 49.04 49.93 47.61 49.64 22,417,422 +2.03(+4.27%)
Jun 25, 2015 48.33 48.33 47.36 47.61 11,919,030 -0.45(-0.94%)
Jun 24, 2015 48.51 48.58 47.98 48.06 5,585,119 -0.44(-0.91%)
Jun 23, 2015 48.51 48.53 48.34 48.51 6,555,208 +0.19(+0.38%)
Jun 22, 2015 48.35 48.62 48.26 48.32 4,626,184 +0.12(+0.24%)
Jun 19, 2015 47.98 48.35 47.97 48.20 8,050,399 +0.24(+0.50%)
Jun 18, 2015 47.53 48.27 47.52 47.96 6,287,913 +0.57(+1.19%)
Jun 17, 2015 47.39 47.59 47.10 47.40 4,500,026 +0.09(+0.18%)
Jun 16, 2015 46.82 47.50 46.81 47.31 5,562,579 +0.55(+1.17%)
Jun 15, 2015 46.65 46.99 46.48 46.77 5,416,607 -0.19(-0.41%)
Jun 12, 2015 46.86 47.10 46.71 46.96 4,566,926 -0.05(-0.10%)
Jun 11, 2015 47.55 47.57 46.82 47.01 6,826,600 +0.24(+0.52%)
Jun 10, 2015 46.08 47.07 46.00 46.76 6,928,446 +0.90(+1.96%)
Jun 09, 2015 45.92 46.12 45.61 45.86 3,841,513 -0.04(-0.09%)
Jun 08, 2015 45.97 46.10 45.87 45.90 4,766,929 -0.27(-0.58%)
Jun 05, 2015 45.93 46.27 45.76 46.17 4,189,805 +0.04(+0.08%)
Jun 04, 2015 46.18 46.74 45.98 46.13 4,935,912 -0.25(-0.55%)
Jun 03, 2015 46.29 46.65 46.05 46.39 5,267,114 +0.18(+0.39%)
Jun 02, 2015 46.06 46.47 45.93 46.20 5,496,919 +0.16(+0.34%)
Jun 01, 2015 46.05 46.29 45.91 46.05 5,463,144 +0.04(+0.09%)
May 29, 2015 46.29 46.33 45.72 46.01 6,146,210 -0.29(-0.62%)
May 28, 2015 46.26 46.58 45.93 46.29 6,388,627 -0.12(-0.25%)
May 27, 2015 46.70 46.90 46.17 46.41 9,855,809 -0.26(-0.56%)
May 26, 2015 47.13 47.27 46.56 46.67 6,306,019 -0.46(-0.97%)
May 22, 2015 47.48 47.13 47.13 47.13 12,531,003 +0.01(+0.03%)
May 21, 2015 47.32 47.47 47.04 47.11 6,041,730 -0.09(-0.20%)
May 20, 2015 47.35 47.45 47.03 47.21 5,983,075 -0.01(-0.03%)
May 19, 2015 47.21 47.46 47.09 47.22 6,616,169 -0.05(-0.11%)
May 18, 2015 47.43 47.61 47.12 47.27 5,590,102 -0.10(-0.22%)
May 15, 2015 46.77 47.40 46.65 47.37 8,714,725 +0.70(+1.49%)
May 14, 2015 46.45 46.71 46.17 46.68 6,020,162 +0.58(+1.25%)
May 13, 2015 46.34 46.36 45.93 46.10 4,995,167 -0.09(-0.21%)
May 12, 2015 46.02 46.34 45.85 46.20 5,181,504 -0.19(-0.41%)
May 11, 2015 46.22 46.58 46.07 46.39 5,916,061 +0.16(+0.34%)
May 08, 2015 46.16 46.62 46.16 46.23 6,132,520 +0.45(+0.98%)
May 07, 2015 45.33 45.84 45.13 45.78 6,123,155 +0.55(+1.23%)
May 06, 2015 45.25 45.58 44.98 45.23 5,978,650 -0.09(-0.20%)
May 05, 2015 45.32 45.52 45.24 45.32 5,655,775 -0.18(-0.41%)
May 04, 2015 45.58 45.67 45.35 45.50 5,050,007 +0.02(+0.05%)
May 01, 2015 45.07 45.50 44.86 45.48 7,405,296 +0.88(+1.96%)
Apr 30, 2015 45.01 45.36 44.43 44.60 7,198,612 -0.60(-1.33%)
Apr 29, 2015 44.91 45.35 44.79 45.20 5,977,781 +0.14(+0.31%)
Apr 28, 2015 45.49 45.49 44.76 45.06 6,683,021 -0.49(-1.07%)
Apr 27, 2015 45.70 46.03 45.47 45.55 5,715,427 -0.00(-0.01%)
Apr 24, 2015 45.33 45.70 45.22 45.56 4,801,950 -0.07(-0.16%)
Apr 23, 2015 45.03 45.85 44.88 45.63 5,169,566 +0.43(+0.96%)
Apr 22, 2015 45.26 45.30 44.81 45.19 4,327,604 -0.06(-0.14%)
Apr 21, 2015 45.47 45.51 45.00 45.26 5,678,819 +0.14(+0.30%)
Apr 20, 2015 44.71 45.28 44.68 45.12 6,879,079 +0.65(+1.46%)
Apr 17, 2015 44.75 44.84 44.29 44.47 6,702,863 -0.61(-1.35%)
Apr 16, 2015 44.90 45.20 44.86 45.08 4,547,151 +0.03(+0.07%)
Apr 15, 2015 45.41 45.46 45.01 45.05 6,333,626 +0.14(+0.30%)
Apr 14, 2015 44.70 45.04 44.54 44.91 5,285,859 +0.12(+0.26%)
Apr 13, 2015 45.11 45.15 44.70 44.80 8,103,482 -0.32(-0.70%)
Apr 10, 2015 45.54 45.61 45.10 45.11 6,557,261 -0.34(-0.74%)
Apr 09, 2015 45.58 45.89 45.40 45.45 5,872,592 -0.05(-0.12%)
Apr 08, 2015 45.13 45.56 45.00 45.51 7,226,653 +0.55(+1.23%)
Apr 07, 2015 45.00 45.24 44.89 44.95 4,424,939 -0.05(-0.12%)
Apr 06, 2015 44.56 45.41 44.47 45.00 5,570,470 +0.03(+0.07%)
Apr 02, 2015 45.14 44.97 44.97 44.97 8,510,304 +0.05(+0.11%)
Apr 01, 2015 45.13 45.21 44.38 44.92 7,318,715 -0.35(-0.78%)
Mar 31, 2015 45.52 45.96 45.26 45.28 6,990,612 -0.25(-0.56%)
Mar 30, 2015 45.68 45.83 45.37 45.53 6,022,471 +0.46(+1.01%)
Mar 27, 2015 44.73 45.20 44.73 45.07 4,879,065 +0.25(+0.55%)
Mar 26, 2015 44.38 45.17 44.09 44.82 10,503,515 +0.15(+0.34%)
Mar 25, 2015 45.58 45.66 44.65 44.67 9,011,666 -0.75(-1.65%)
Mar 24, 2015 45.60 45.88 45.40 45.42 8,418,511 -0.37(-0.80%)
Mar 23, 2015 45.83 46.30 45.67 45.79 11,602,799 -0.23(-0.51%)
Mar 20, 2015 46.31 46.84 45.69 46.02 32,995,952 +1.65(+3.72%)
Mar 19, 2015 44.14 44.50 43.87 44.37 14,921,086 +0.37(+0.83%)
Mar 18, 2015 43.57 44.17 43.15 44.00 9,809,796 +0.44(+1.00%)
Mar 17, 2015 43.38 43.67 43.10 43.57 7,099,535 +0.05(+0.10%)
Mar 16, 2015 43.41 43.68 43.29 43.52 9,413,862 +0.28(+0.66%)
Mar 13, 2015 43.79 43.99 43.01 43.24 8,194,863 -0.55(-1.27%)
Mar 12, 2015 43.10 43.82 43.04 43.79 6,437,237 +0.77(+1.78%)
Mar 11, 2015 43.49 43.81 42.95 43.02 8,292,394 -0.53(-1.21%)
Mar 10, 2015 43.51 43.76 43.43 43.55 7,862,331 -0.42(-0.94%)
Mar 09, 2015 43.81 44.14 43.75 43.97 6,580,248 +0.23(+0.54%)
Mar 06, 2015 44.43 44.54 43.59 43.73 7,949,542 -0.70(-1.57%)
Mar 05, 2015 44.21 44.53 44.13 44.43 7,341,336 +0.42(+0.96%)
Mar 04, 2015 44.08 44.21 43.77 44.01 5,364,981 -0.20(-0.46%)
Mar 03, 2015 44.42 44.44 43.88 44.21 7,743,421 -0.35(-0.79%)
Mar 02, 2015 43.72 44.61 43.66 44.56 12,215,610 +0.74(+1.68%)
Feb 27, 2015 43.75 43.96 43.61 43.83 7,887,472 +0.06(+0.13%)
Feb 26, 2015 43.62 43.92 43.61 43.77 6,559,812 +0.20(+0.47%)
Feb 25, 2015 42.94 43.74 42.94 43.57 7,837,985 +0.63(+1.47%)
Feb 24, 2015 42.63 42.99 42.63 42.94 5,822,108 +0.18(+0.43%)
Feb 23, 2015 42.71 42.85 42.42 42.75 5,136,256 +0.04(+0.08%)
Feb 20, 2015 42.12 42.88 42.00 42.71 8,220,681 +0.55(+1.31%)
Feb 19, 2015 42.06 42.41 42.06 42.16 7,339,804 +0.04(+0.09%)
Feb 18, 2015 41.19 42.19 41.14 42.13 9,049,384 +0.79(+1.92%)
Feb 17, 2015 41.28 41.80 41.27 41.33 8,190,685 -0.08(-0.20%)
Feb 13, 2015 41.41 41.41 41.41 41.41 17,102,866 +0.02(+0.04%)
Feb 12, 2015 41.15 41.69 40.86 41.40 13,165,067 +0.31(+0.76%)
Feb 11, 2015 41.62 41.73 40.92 41.09 9,489,953 -0.65(-1.55%)
Feb 10, 2015 41.28 41.89 41.05 41.73 8,550,329 +0.71(+1.73%)
Feb 09, 2015 41.17 41.26 40.81 41.02 8,149,308 -0.28(-0.68%)
Feb 06, 2015 42.03 42.06 41.19 41.30 8,202,733 -0.70(-1.66%)
Feb 05, 2015 41.79 42.11 41.65 42.00 6,382,232 +0.36(+0.86%)
Feb 04, 2015 41.74 41.97 41.52 41.64 7,971,119 -0.36(-0.87%)
Feb 03, 2015 41.50 42.02 41.41 42.00 8,823,142 +0.64(+1.56%)
Feb 02, 2015 41.70 41.71 40.84 41.36 8,937,639 -0.15(-0.36%)
Jan 30, 2015 42.26 42.35 41.44 41.51 9,007,827 -1.18(-2.76%)
Jan 29, 2015 42.15 42.69 41.92 42.69 7,558,862 +0.70(+1.67%)
Jan 28, 2015 42.75 42.89 41.96 41.99 7,114,722 -0.54(-1.26%)
Jan 27, 2015 42.88 42.95 42.54 42.52 7,441,627 -0.83(-1.92%)
Jan 26, 2015 43.20 43.41 42.99 43.35 5,516,027 +0.09(+0.20%)
Jan 23, 2015 43.26 43.53 43.04 43.27 7,535,126 +0.14(+0.32%)
Jan 22, 2015 42.45 43.25 42.10 43.13 7,723,705 +1.05(+2.50%)
Jan 21, 2015 41.90 42.35 41.85 42.08 6,505,094 -0.05(-0.11%)
Jan 20, 2015 42.04 42.25 41.68 42.12 10,434,911 +0.28(+0.67%)
Jan 16, 2015 41.74 41.90 41.41 41.84 9,745,316 +0.08(+0.19%)
Jan 15, 2015 42.58 42.60 41.65 41.76 4,705,833 -0.40(-0.96%)
Jan 14, 2015 42.02 42.46 41.81 42.17 7,417,458 -0.59(-1.37%)
Jan 13, 2015 43.35 43.85 42.58 42.75 6,869,711 -0.38(-0.89%)
Jan 12, 2015 43.16 43.43 42.85 43.13 6,245,777 -0.06(-0.14%)
Jan 09, 2015 43.61 43.64 43.02 43.19 5,210,378 -0.48(-1.10%)
Jan 08, 2015 43.04 43.69 43.03 43.67 6,663,979 +0.99(+2.31%)
Jan 07, 2015 42.12 42.88 41.89 42.69 8,062,882 +0.86(+2.07%)
Jan 06, 2015 42.25 42.36 41.43 41.82 8,417,843 -0.25(-0.59%)
Jan 05, 2015 42.53 42.54 41.90 42.07 7,645,241 -0.69(-1.61%)
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.