NIKE $65.23

down -0.10


21/5/2013 04:21 PM  |  NYSE : NKE  |  Industries : Manufacturing / Footwear Manufacturing
Type:

NKE historical data

Date Open High Low Close Volume
5/21/2013 65.34 65.45 64.98 65.23 32327
5/20/2013 65.27 65.50 65.05 65.33 27309
5/17/2013 64.47 65.44 64.40 65.32 31096
5/16/2013 65.76 66.07 64.16 64.44 38443
5/15/2013 65.78 66.00 65.45 65.83 26431
5/14/2013 64.53 65.98 64.53 65.91 41386
5/13/2013 64.51 64.80 64.32 64.65 18903
5/10/2013 63.86 64.79 63.67 64.76 33228
5/9/2013 63.90 64.53 63.65 63.74 22169
5/8/2013 63.70 64.11 63.67 63.90 31295
5/7/2013 64.19 64.37 63.81 63.91 31490
5/6/2013 64.40 64.55 63.78 63.96 23751
5/3/2013 63.68 64.96 63.68 64.55 34754
5/2/2013 63.50 63.57 62.95 63.32 28027
5/1/2013 63.56 64.29 63.20 63.36 39622
4/30/2013 62.73 63.77 62.66 63.60 50474
4/29/2013 62.00 62.81 61.62 62.63 29208
4/26/2013 62.16 62.47 61.58 61.89 24128
4/25/2013 61.62 62.49 61.57 62.07 21838
4/24/2013 61.85 62.00 61.40 61.53 20840
4/23/2013 61.62 61.93 61.24 61.68 30598
4/22/2013 61.09 61.49 60.63 61.36 29640
4/19/2013 60.58 61.04 60.27 60.92 33842
4/18/2013 60.97 61.20 59.70 60.18 30082
4/17/2013 60.17 61.31 60.01 60.90 52174
4/16/2013 60.03 60.53 59.67 60.50 29803
4/15/2013 60.46 60.93 59.67 59.67 33313
4/12/2013 61.07 61.23 60.43 60.58 27694
4/11/2013 60.37 61.38 60.31 61.20 43947
4/10/2013 59.92 60.55 59.92 60.29 29755
4/9/2013 59.82 60.13 59.29 59.89 33375
4/8/2013 58.89 59.95 58.82 59.95 40066
4/5/2013 58.58 59.04 58.33 58.97 30949
4/4/2013 58.79 59.50 58.74 59.34 24997
4/3/2013 59.20 59.53 58.56 58.91 38133
4/2/2013 58.37 59.39 58.36 58.90 46653
4/1/2013 59.00 59.19 57.98 58.26 34849
3/28/2013 58.96 59.31 58.45 59.01 38062
3/27/2013 59.02 59.30 58.14 58.45 52225
3/26/2013 59.35 59.63 58.90 59.47 44743
3/25/2013 59.39 59.98 59.03 59.56 66587
3/22/2013 58.00 60.25 57.87 59.53 193287
3/21/2013 54.46 54.72 53.53 53.60 79047
3/20/2013 54.07 54.88 54.06 54.83 39709
3/19/2013 54.29 54.44 53.54 53.83 33142
3/18/2013 54.43 54.66 54.08 54.16 25397
3/15/2013 54.67 54.85 54.29 54.78 40605
3/14/2013 54.84 54.90 54.34 54.69 34554
3/13/2013 53.61 54.99 53.60 54.85 40927
3/12/2013 53.70 54.17 53.27 53.49 61708
3/11/2013 54.57 54.64 54.16 54.53 33774
3/8/2013 55.12 55.23 54.50 54.69 40065
3/7/2013 55.40 55.65 55.14 55.22 28426
3/6/2013 54.96 55.61 54.70 55.30 29060
3/5/2013 54.90 55.00 54.52 54.90 40490
3/4/2013 54.55 54.90 54.41 54.73 26459
3/1/2013 54.42 54.83 54.18 54.82 40267
2/28/2013 54.26 54.72 54.00 54.46 33262
2/27/2013 54.16 54.52 53.96 54.34 31346
2/26/2013 54.41 54.74 53.94 54.27 30426
2/25/2013 54.54 54.99 54.04 54.04 42830
2/22/2013 54.60 54.88 54.00 54.47 29275
2/21/2013 54.83 55.04 54.12 54.54 46779
2/20/2013 54.40 54.66 53.99 54.02 37936
2/19/2013 54.89 55.16 54.29 54.47 42556
2/15/2013 54.69 55.14 54.52 54.95 35281
2/14/2013 54.57 54.99 54.32 54.62 30821
2/13/2013 55.03 55.37 54.41 54.56 30269
2/12/2013 54.90 55.21 54.79 55.09 19333
2/11/2013 55.28 55.90 54.73 55.22 44583
2/8/2013 54.57 55.19 54.48 54.59 25504
2/7/2013 54.23 54.72 54.07 54.68 27865
2/6/2013 53.68 54.37 53.50 54.16 26485
2/5/2013 53.94 54.31 53.86 53.89 22636
2/4/2013 53.59 54.26 53.50 53.66 25379
2/1/2013 54.46 54.72 53.60 53.70 33867
1/31/2013 53.62 54.28 53.44 54.05 45719
1/30/2013 53.97 54.16 53.56 53.61 31715
1/29/2013 54.39 54.46 53.88 53.92 36074
1/28/2013 55.40 55.52 54.32 54.50 40191
1/25/2013 54.13 55.57 53.99 55.55 62714
1/24/2013 53.19 53.88 53.16 53.86 34099
1/23/2013 53.14 53.36 52.81 53.09 33896
1/22/2013 53.42 53.51 53.05 53.48 31038
1/18/2013 53.47 53.57 52.98 53.29 30727
1/17/2013 53.79 53.97 53.31 53.48 24324
1/16/2013 53.52 54.00 53.24 53.73 26501
1/15/2013 53.04 53.75 52.89 53.64 32536
1/14/2013 53.19 53.48 53.01 53.19 27959
1/11/2013 52.66 53.42 52.31 53.10 48551
1/10/2013 52.63 52.88 52.17 52.55 38528
1/9/2013 52.57 52.74 52.31 52.45 27652
1/8/2013 52.72 52.94 52.19 52.40 33385
1/7/2013 52.79 53.08 52.53 52.96 32447
1/4/2013 52.50 53.04 52.47 52.88 33970
1/3/2013 51.95 52.60 51.78 52.37 36161
1/2/2013 52.40 52.48 51.40 51.84 37564
12/31/2012 50.83 51.64 50.59 51.60 34037
12/28/2012 51.45 51.72 50.99 50.99 32162
12/27/2012 51.22 51.94 50.93 51.76 39140
Marketplace
Trading Center