Nike Inc $74.35

down 0.00


22/4/2014 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
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
1/30/201353.9754.1653.5653.613,171,650
1/29/201354.3954.4653.8853.923,607,390
1/28/201355.4055.5254.3254.504,019,080
1/25/201354.1355.5753.9955.556,271,820
1/24/201353.1953.8853.1653.863,410,170
1/23/201353.1453.3652.8153.093,389,570
1/22/201353.4253.5153.0553.483,103,770
1/18/201353.4753.5752.9853.293,073,440
1/17/201353.7953.9753.3153.482,432,420
1/16/201353.5254.0053.2453.732,650,030
1/15/201353.0453.7552.8953.643,253,740
1/14/201353.1953.4853.0153.192,802,090
1/11/201352.6653.4252.3153.104,895,450
1/10/201352.6352.8852.1752.553,852,890
1/9/201352.5752.7452.3152.452,765,140
1/8/201352.7252.9452.1952.403,357,070
1/7/201352.7953.0852.5352.963,244,650
1/4/201352.5053.0452.4752.883,396,980
1/3/201351.9552.6051.7852.373,616,910
1/2/201352.4052.4851.4051.843,756,570
12/31/201250.8351.6450.5951.603,403,620
12/28/201251.4551.7250.9950.993,216,150
12/27/201251.2251.9450.9351.763,925,120
12/26/201252.4552.5051.1951.334,045,470
12/24/2012104.56106.23104.36105.601,499,880
12/21/2012102.50105.48101.16105.106,978,660
12/20/201298.1299.0597.2199.003,000,000
12/19/201298.9299.2097.7797.781,969,790
12/18/201298.0798.9897.7398.921,968,330
12/17/201297.2198.0996.8097.992,095,360
12/14/201297.1397.8996.8596.912,165,410
12/13/201299.0999.5797.0497.331,861,590
12/12/201299.40100.0098.6099.202,664,110
12/11/201298.0099.5097.8499.412,308,660
12/10/201298.6799.3197.9898.081,819,120
12/7/201298.9198.9997.7398.591,854,440
12/6/201297.4798.6897.2398.422,277,170
12/5/201297.9298.0896.6197.681,699,570
12/4/201297.6398.3897.2397.671,757,030
12/3/201297.6698.9197.0997.562,171,980
11/30/201298.4698.5296.9197.483,168,970
11/29/201299.58100.3398.8098.972,435,960
11/28/201296.6099.1696.6099.132,153,480
11/27/201296.0598.0096.0597.012,134,210
11/26/201295.4897.6895.3897.663,013,500
11/23/201296.0096.7695.8896.75838,021
11/21/201295.5695.8394.9695.601,840,850
11/20/201296.3296.5295.2795.612,275,760
11/19/201293.4996.3493.4696.322,615,520
11/16/201291.8492.7591.4092.592,997,580
11/15/201290.2991.2290.0790.831,942,060
11/14/201291.9691.9689.6590.603,255,380
11/13/201291.1792.6691.0391.471,811,420
11/12/201292.5093.2091.9892.291,494,760
11/9/201291.6993.0091.6892.311,937,140
11/8/201294.4594.6091.8691.862,612,540
11/7/201295.7295.8894.6294.651,916,050
11/6/201295.2596.1394.7596.131,956,110
11/5/201294.5595.4894.3595.261,468,110
11/2/201295.7096.7494.4994.541,816,080
11/1/201291.9095.6091.9095.353,563,700
10/31/201291.0591.7990.7891.382,281,580
10/26/201291.0891.3590.3291.153,110,980
10/25/201293.0593.5091.1391.312,504,860
10/24/201293.7493.8192.4692.892,486,830
10/23/201293.8494.2592.7592.822,346,090
10/22/201295.4296.3593.8294.482,248,130
10/19/201297.5498.1096.1096.452,335,300
10/18/201297.7098.0797.0297.571,949,390
10/17/201296.9198.0096.9197.571,781,440
10/16/201296.2897.6196.1497.242,502,940
10/15/201294.6795.8294.3895.611,881,920
10/12/201295.0495.4694.3394.421,634,240
10/11/201294.6295.4794.5394.901,984,320
10/10/201294.8695.4694.1594.221,802,170
10/9/201294.9195.6994.4094.482,444,650
10/8/201295.0195.7994.7594.991,409,430
10/5/201296.1496.5394.8695.222,311,710
10/4/201294.3395.9694.0095.893,265,560
10/3/201294.9195.5493.6293.803,692,800
10/2/201296.0696.2094.5894.952,826,380
10/1/201294.9196.2094.6295.552,769,050
9/28/201293.0696.1892.7994.916,839,060
9/27/201295.8096.6494.6596.004,849,440
9/26/201294.9696.2194.3395.492,966,430
9/25/201295.1996.3595.0095.083,998,160
9/24/201295.6096.3594.0095.322,956,180
9/21/201297.5497.5496.2096.523,416,820
9/20/201298.4098.4096.3896.723,213,070
9/19/2012100.23100.5097.6097.664,667,980
9/18/201297.7098.2597.0797.723,400,270
9/17/201296.3298.0696.0897.972,344,720
9/14/201298.9299.1095.8996.645,723,090
9/13/201299.3599.8098.2799.204,331,410
9/12/201299.84100.9299.40100.842,299,460
9/11/201299.43100.1999.1199.682,460,000
Trading Center