NIKE $62.79

down -0.54


24/5/2013 04:24 PM  |  NYSE : NKE  |  Industries : Manufacturing / Footwear Manufacturing
Type:

NKE historical data

Date Open High Low Close Volume
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
12/26/2012 52.05 52.50 51.19 51.33 40452
12/24/2012 52.28 53.12 52.18 52.80 14999
12/21/2012 51.25 52.74 50.58 52.55 69737
12/20/2012 49.06 49.53 48.61 49.50 29744
12/19/2012 49.46 49.60 48.89 48.89 19698
12/18/2012 49.04 49.49 48.87 49.46 19679
12/17/2012 48.61 49.05 48.40 49.00 20924
12/14/2012 48.57 48.95 48.43 48.46 21655
12/13/2012 49.55 49.79 48.52 48.67 18613
12/12/2012 49.70 50.00 49.30 49.60 26640
12/11/2012 49.00 49.75 48.92 49.71 23086
12/10/2012 49.34 49.66 48.99 49.04 18192
12/7/2012 49.46 49.50 48.87 49.30 18545
12/6/2012 48.74 49.34 48.62 49.21 22730
12/5/2012 48.96 49.04 48.31 48.84 16911
12/4/2012 48.82 49.19 48.62 48.84 17571
12/3/2012 48.83 49.46 48.55 48.78 21720
11/30/2012 49.23 49.26 48.46 48.74 31675
11/29/2012 49.79 50.17 49.40 49.49 24360
11/28/2012 48.30 49.58 48.30 49.57 21534
11/27/2012 48.03 49.00 48.03 48.51 21343
11/26/2012 47.74 48.84 47.69 48.83 30132
11/23/2012 48.00 48.38 47.94 48.38 8381
11/21/2012 47.78 47.92 47.48 47.80 18409
11/20/2012 48.16 48.26 47.64 47.81 22758
11/19/2012 46.75 48.17 46.73 48.16 26156
11/16/2012 45.92 46.38 45.70 46.30 29973
11/15/2012 45.15 45.61 45.04 45.42 19411
11/14/2012 45.98 45.98 44.83 45.30 32548
11/13/2012 45.59 46.33 45.52 45.74 18115
11/12/2012 46.25 46.60 45.99 46.15 14948
11/9/2012 45.85 46.50 45.84 46.16 19372
11/8/2012 47.23 47.30 45.93 45.93 26126
11/7/2012 47.86 47.94 47.31 47.33 19138
11/6/2012 47.63 48.07 47.38 48.07 19562
11/5/2012 47.28 47.74 47.18 47.63 14682
11/2/2012 47.85 48.37 47.25 47.27 18161
11/1/2012 45.95 47.80 45.95 47.68 35637
10/31/2012 45.53 45.90 45.39 45.69 22822
10/26/2012 45.54 45.68 45.16 45.58 31110
10/25/2012 46.53 46.75 45.57 45.66 25049
10/24/2012 46.87 46.91 46.23 46.45 24869
10/23/2012 46.92 47.13 46.38 46.41 23461
10/22/2012 47.71 48.18 46.91 47.24 22482
10/19/2012 48.77 49.05 48.05 48.23 23353
10/18/2012 48.85 49.04 48.51 48.79 19494
10/17/2012 48.46 49.00 48.46 48.79 17815
10/16/2012 48.14 48.81 48.07 48.62 25030
10/15/2012 47.34 47.91 47.19 47.81 18819
10/12/2012 47.52 47.73 47.17 47.21 16343
10/11/2012 47.31 47.74 47.27 47.45 19844
10/10/2012 47.43 47.73 47.08 47.11 18022
10/9/2012 47.46 47.85 47.20 47.24 24447
10/8/2012 47.51 47.90 47.38 47.50 14095
10/5/2012 48.07 48.27 47.43 47.61 23118
10/4/2012 47.17 47.98 47.00 47.95 32646
10/3/2012 47.46 47.77 46.81 46.90 36928
10/2/2012 48.03 48.10 47.29 47.48 28264
10/1/2012 47.46 48.10 47.31 47.78 27682
9/28/2012 46.53 48.09 46.40 47.46 68386
9/27/2012 47.90 48.32 47.33 48.00 48253
9/26/2012 47.48 48.11 47.17 47.75 29665
9/25/2012 47.60 48.18 47.50 47.54 39981
9/24/2012 47.80 48.18 47.00 47.66 29562
9/21/2012 48.77 48.77 48.10 48.26 34144
9/20/2012 49.20 49.20 48.19 48.36 32126
9/19/2012 50.12 50.25 48.80 48.83 46674
9/18/2012 48.85 49.13 48.54 48.86 34003
9/17/2012 48.16 49.03 48.04 48.99 23448
9/14/2012 49.46 49.55 47.95 48.32 57226
9/13/2012 49.68 49.90 49.14 49.60 43315
9/12/2012 49.92 50.46 49.70 50.42 22995
9/11/2012 49.72 50.10 49.56 49.84 24600
9/10/2012 49.63 50.45 49.52 50.02 21694
9/7/2012 49.66 49.88 49.44 49.65 17479
9/6/2012 48.88 49.78 48.74 49.73 22709
9/5/2012 48.76 48.89 48.49 48.68 15720
9/4/2012 48.60 48.95 48.12 48.63 18973
8/31/2012 49.04 49.26 48.48 48.68 20323
8/30/2012 48.95 49.24 48.77 48.88 17551
8/29/2012 49.48 49.50 49.11 49.35 23670
8/28/2012 48.11 49.65 47.93 49.44 41179
8/27/2012 48.46 48.63 48.05 48.22 17304
8/24/2012 47.72 48.57 47.72 48.43 24410
8/23/2012 47.84 47.99 47.47 47.73 16905
8/22/2012 47.89 48.00 47.60 47.89 16163
8/21/2012 47.97 48.14 47.58 47.93 21383
8/20/2012 48.11 48.39 47.80 47.89 18604
8/17/2012 47.52 48.23 47.42 48.13 30738
8/16/2012 47.11 47.70 46.72 47.39 34857
8/15/2012 47.45 47.84 47.09 47.11 26166
8/14/2012 48.06 48.07 47.35 47.46 27497
8/13/2012 47.16 47.96 46.93 47.93 17200
8/10/2012 47.33 47.49 47.17 47.25 23043
8/9/2012 47.82 47.99 47.46 47.53 24786
8/8/2012 47.89 48.11 47.60 47.95 20685
8/7/2012 47.83 48.60 47.83 48.09 20783
Marketplace
Trading Center