Nike Inc $72.28

down -0.10


15/4/2014 06:40 PM  |  NYSE : NKE  
Industries : Consumer Non-durables / Textile - Apparel Footwear & Accessories
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NKE historical data

Date Open High Low Close Volume
6/24/201360.1660.5159.1159.954,744,660
6/21/201360.8261.3860.0760.575,047,510
6/20/201361.3361.6360.6460.784,912,280
6/19/201362.1462.3461.7361.754,611,720
6/18/201361.8462.2561.6262.154,535,560
6/17/201362.3862.7261.8261.943,756,440
6/14/201361.6362.4061.6161.892,611,140
6/13/201361.3061.9261.0361.763,918,400
6/12/201362.5762.5761.3561.412,721,230
6/11/201362.3062.9461.9762.152,770,160
6/10/201362.9163.4862.7463.042,740,160
6/7/201362.4863.0962.2562.752,666,190
6/6/201361.7462.1861.2162.162,380,990
6/5/201362.6062.9461.6061.753,102,980
6/4/201363.2563.5762.3162.783,393,350
6/3/201361.6063.0861.1163.035,071,120
5/31/201362.2063.1461.6661.663,734,860
5/30/201362.9563.3062.3962.412,977,550
5/29/201362.9163.1762.4062.932,760,590
5/28/201363.5764.1163.0463.283,892,050
5/24/201362.6762.8761.5662.793,758,880
5/23/201363.9864.1563.0963.334,313,840
5/22/201365.2465.5764.0964.454,147,720
5/21/201365.3465.4564.9865.233,234,270
5/20/201365.2765.5065.0565.332,731,570
5/17/201364.4765.4464.4065.323,109,910
5/16/201365.7666.0764.1664.443,844,810
5/15/201365.7866.0065.4565.832,644,510
5/14/201364.5365.9864.5365.914,138,740
5/13/201364.5164.8064.3264.651,890,240
5/10/201363.8664.8063.6764.763,323,620
5/9/201363.9064.5363.6563.742,216,840
5/8/201363.7064.1263.6763.903,130,260
5/7/201364.1964.3763.8163.913,149,120
5/6/201364.4064.5563.7863.962,375,910
5/3/201363.6864.9663.6864.553,476,220
5/2/201363.5063.5762.9563.322,802,600
5/1/201363.5664.2963.2063.363,962,120
4/30/201362.7363.7762.6663.605,049,980
4/29/201362.0062.8161.6262.632,922,810
4/26/201362.1662.4761.5861.892,413,280
4/25/201361.6262.4961.5762.072,189,290
4/24/201361.8562.0061.4061.532,083,980
4/23/201361.6261.9361.2461.683,061,060
4/22/201361.0961.4960.6361.362,984,260
4/19/201360.5861.0460.2760.923,386,830
4/18/201360.9761.2059.7060.183,008,140
4/17/201360.1761.3160.0160.905,218,690
4/16/201360.0360.5359.6760.502,980,280
4/15/201360.4660.9359.6759.673,338,320
4/12/201361.0761.2360.4360.582,769,800
4/11/201360.3761.3860.3161.204,395,400
4/10/201359.9260.5559.9260.292,975,650
4/9/201359.8260.1359.2959.893,339,960
4/8/201358.9759.9558.8259.954,006,990
4/5/201358.5859.0458.3358.973,095,240
4/4/201358.7959.5058.7459.342,499,740
4/3/201359.2059.5358.5658.913,813,640
4/2/201358.3759.3958.3658.904,665,270
4/1/201359.0059.1957.9858.263,485,260
3/28/201358.9659.3258.4559.013,807,270
3/27/201359.0259.3058.1458.455,223,870
3/26/201359.3559.6358.9059.474,475,310
3/25/201359.3959.9859.0359.566,658,610
3/22/201358.0060.2557.8759.5319,332,700
3/21/201354.4654.7353.5353.607,948,050
3/20/201354.0754.8854.0654.833,972,400
3/19/201354.2954.4453.5453.833,314,170
3/18/201354.4354.6654.0854.162,540,510
3/15/201354.6754.8554.2954.784,065,970
3/14/201354.8454.9054.3454.693,459,120
3/13/201353.6154.9953.6054.854,092,810
3/12/201353.7054.1753.2753.496,172,230
3/11/201354.5754.6454.1654.533,377,360
3/8/201355.1255.2354.5054.694,008,690
3/7/201355.4055.6555.1455.222,842,520
3/6/201354.9655.6154.7055.302,905,950
3/5/201354.9055.0054.5254.904,052,210
3/4/201354.5554.9054.4154.732,647,370
3/1/201354.4254.8354.1854.824,027,480
2/28/201354.2654.7254.0054.463,356,740
2/27/201354.1654.5253.9654.343,134,690
2/26/201354.4154.7453.9454.273,042,570
2/25/201354.5455.0054.0454.044,283,990
2/22/201354.6054.8854.0054.472,927,410
2/21/201354.8355.0454.1254.544,679,580
2/20/201354.4054.6653.9954.023,793,670
2/19/201354.8955.1654.2954.474,256,660
2/15/201354.6955.1454.5254.953,530,060
2/14/201354.5754.9954.3254.623,082,010
2/13/201355.0355.3754.4154.563,027,060
2/12/201354.9055.2154.7955.091,933,250
2/11/201355.2855.9054.7355.224,458,300
2/8/201354.5755.1954.4854.592,550,370
2/7/201354.2354.7254.0754.682,786,480
2/6/201353.6854.3753.5054.162,648,460
2/5/201353.9454.3153.8653.892,263,600
2/4/201353.5954.2653.5053.662,537,870
2/1/201354.4654.7253.6053.703,387,260
1/31/201353.6254.2853.4454.054,573,070
Trading Center