Nike Inc $79.61

down 0.00


30/7/2014 04:00 PM  |  NYSE : NKE  
Industries : Consumer Non-durables / Textile - Apparel Footwear & Accessories
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NKE historical data

Date Open High Low Close Volume
10/11/201373.4773.7372.8873.465,396,301
10/10/201372.1573.4571.9473.445,552,813
10/9/201370.5271.4869.9670.894,641,364
10/8/201371.4672.6370.1870.283,761,244
10/7/201371.4171.9771.3071.342,586,903
10/4/201371.7772.3571.3272.143,584,054
10/3/201371.8972.5071.0671.643,572,559
10/2/201372.0472.2671.5971.894,376,128
10/1/201373.0473.2572.0272.425,222,221
9/30/201372.3073.1772.1672.647,398,884
9/27/201374.8275.2573.3573.6415,599,981
9/26/201369.2370.4969.1570.346,882,669
9/25/201369.4369.5368.7468.923,941,723
9/24/201369.4469.7269.1969.433,716,312
9/23/201369.1169.5568.0468.985,510,985
9/20/201369.2069.5068.1069.3718,586,047
9/19/201369.7770.5668.8169.507,314,014
9/18/201367.9769.8567.9369.484,274,056
9/17/201368.1868.6767.9868.323,876,194
9/16/201368.7568.8267.9168.192,673,387
9/13/201367.9068.1467.1967.913,292,401
9/12/201367.9668.9067.8068.084,124,872
9/11/201366.9867.8266.8267.594,557,321
9/10/201366.7066.9865.9666.826,691,783
9/9/201365.0665.5964.9365.402,074,024
9/6/201365.4065.5564.1764.982,316,371
9/5/201365.0065.5864.6965.382,635,801
9/4/201364.3365.4964.3065.133,551,624
9/3/201363.6164.9063.5064.294,106,977
8/30/201363.7163.7962.6062.822,925,549
8/29/201362.9963.8662.8863.482,299,950
8/28/201362.7263.7062.6563.373,022,510
8/27/201363.2663.7462.7962.812,435,377
8/26/201364.2064.5363.9263.922,742,716
8/23/201365.1765.2263.9064.214,022,223
8/22/201364.1065.1763.9064.862,527,957
8/21/201364.5764.9964.0464.132,385,200
8/20/201364.5565.7164.3164.633,834,103
8/19/201363.7065.1263.5064.713,874,801
8/16/201363.4464.3163.3463.652,630,608
8/15/201363.7864.0063.1663.493,113,940
8/14/201365.5365.6664.2364.352,980,928
8/13/201366.6166.7565.6965.812,149,700
8/12/201366.0966.6066.0566.512,200,867
8/9/201365.9266.7465.8466.312,822,476
8/8/201366.0666.4565.7866.052,528,668
8/7/201366.1466.2465.6165.632,948,938
8/6/201366.3166.8565.8966.543,122,004
8/5/201366.2066.5466.1666.402,106,493
8/2/201365.9966.6165.4166.303,759,254
8/1/201363.2466.1163.2465.977,911,657
7/31/201363.1263.5062.7762.924,230,927
7/30/201362.6563.1062.6462.853,200,049
7/29/201362.2562.7962.2562.712,537,823
7/26/201362.0562.6062.0362.532,759,182
7/25/201362.7562.8962.2062.494,455,619
7/24/201363.1963.4362.5762.632,352,665
7/23/201363.5263.5863.1463.192,144,756
7/22/201363.1163.5762.8463.292,790,786
7/19/201363.2563.5963.0863.352,959,678
7/18/201363.2463.7862.9063.322,243,343
7/17/201362.6063.6762.5763.333,123,778
7/16/201363.1463.4762.4762.703,429,182
7/15/201363.4663.6563.2563.352,880,921
7/12/201363.6363.8363.4963.672,212,146
7/11/201364.2064.4463.4463.723,574,002
7/10/201363.9163.9163.3263.602,549,239
7/9/201364.0064.2863.4063.933,494,730
7/8/201364.0064.6663.4863.723,491,423
7/5/201363.1663.8363.1563.642,579,469
7/3/201362.2462.9462.1062.861,688,647
7/2/201361.9363.0861.9062.623,701,135
7/1/201363.9464.5962.2062.337,199,662
6/28/201361.9464.0760.1863.6813,409,981
6/27/201362.8763.2562.1362.326,141,993
6/26/201360.8662.1260.7961.855,689,642
6/25/201360.4260.9959.9560.395,450,804
6/24/201360.1660.5159.1159.954,744,659
6/21/201360.8261.3860.0760.575,047,514
6/20/201361.3361.6360.6460.784,912,277
6/19/201362.1462.3461.7361.754,611,722
6/18/201361.8462.2561.6262.154,535,558
6/17/201362.3862.7261.8261.943,756,443
6/14/201361.6362.4061.6161.892,611,140
6/13/201361.3061.9261.0361.763,918,402
6/12/201362.5762.5761.3561.412,721,227
6/11/201362.3062.9461.9762.152,770,156
6/10/201362.9163.4862.7463.042,740,158
6/7/201362.4863.0962.2562.752,666,191
6/6/201361.7462.1861.2162.162,380,990
6/5/201362.6062.9461.6061.753,102,978
6/4/201363.2563.5762.3162.783,393,353
6/3/201361.6063.0861.1163.035,071,125
5/31/201362.2063.1461.6661.663,734,857
5/30/201362.9563.3062.3962.412,977,552
5/29/201362.9163.1762.4062.932,760,591
5/28/201363.5764.1163.0463.283,892,051
5/24/201362.6762.8761.5662.793,758,876
5/23/201363.9864.1563.0963.334,313,836
5/22/201365.2465.5764.0964.454,147,717
Trading Center