Nike Inc $74.03

up +0.93


17/4/2014 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
9/6/201297.7599.5597.4799.462,272,640
9/5/201297.5297.7896.9797.351,572,000
9/4/201297.1997.8996.2497.261,897,290
8/31/201298.0798.5296.9597.362,032,300
8/30/201297.8998.4897.5397.751,755,060
8/29/201298.9699.0098.2198.692,366,960
8/28/201296.2199.2995.8598.874,118,380
8/27/201296.9297.2596.1096.431,730,330
8/24/201295.4497.1395.4496.862,440,930
8/23/201295.6895.9894.9495.451,690,440
8/22/201295.7895.9995.1995.771,616,630
8/21/201295.9396.2795.1695.852,138,270
8/20/201296.2296.7795.5995.771,860,370
8/17/201295.0396.4694.8396.263,073,900
8/16/201294.2195.3993.4394.783,485,690
8/15/201294.9095.6894.1794.222,616,590
8/14/201296.1296.1494.7094.912,749,700
8/13/201294.3195.9193.8695.851,720,070
8/10/201294.6594.9894.3394.502,320,940
8/9/201295.6395.9794.9295.062,478,550
8/8/201295.7896.2195.2095.902,068,470
8/7/201295.6597.1995.6596.172,078,260
8/6/201294.7395.7494.6595.521,580,400
8/3/201293.6194.6593.3894.572,249,300
8/2/201291.9892.9991.0492.542,615,480
8/1/201293.5194.3392.7693.002,398,570
7/31/201295.0495.5893.2593.353,267,470
7/30/201296.9397.7595.4995.852,278,220
7/27/201296.8297.4595.6497.032,604,920
7/26/201294.4996.8994.2996.583,693,020
7/25/201293.5494.2593.1093.512,061,190
7/24/201293.2693.9392.4192.962,076,360
7/23/201292.0593.2691.3492.852,155,040
7/20/201294.7195.0093.0593.082,994,280
7/19/201295.2095.9894.1195.262,715,280
7/18/201292.4994.9491.9894.632,740,970
7/17/201292.4893.4391.9192.762,664,960
7/16/201293.8193.9092.8993.022,921,180
7/13/201292.2694.2992.0493.972,856,870
7/12/201291.9292.2490.2191.823,741,890
7/11/201291.6792.4090.5092.264,348,070
7/10/201290.6092.0090.6091.293,632,220
7/9/201291.2191.7090.0090.283,477,620
7/6/201291.6192.2390.7791.384,055,460
7/5/201290.7092.7090.5592.205,564,580
7/3/201289.3790.6088.2590.483,751,770
7/2/201288.3989.4988.0388.855,876,080
6/29/201287.8490.5085.1087.7821,594,500
6/28/201297.5498.4895.8496.895,979,150
6/27/201298.9399.6197.5098.112,805,590
6/26/201297.7698.8697.3098.452,394,990
6/25/201298.3898.7496.7097.462,968,420
6/22/201298.9199.5298.2899.403,841,910
6/21/2012101.26102.4698.5398.664,013,520
6/20/2012102.56102.72100.63101.203,210,650
6/19/2012101.44102.65101.33101.542,163,710
6/18/2012101.53101.73100.13101.403,164,430
6/15/2012100.25102.0099.56101.754,212,340
6/14/2012103.46103.4699.36100.026,013,120
6/13/2012107.21107.53101.28102.225,692,520
6/12/2012107.59108.66106.74107.602,539,890
6/11/2012109.12109.91107.40107.461,564,380
6/8/2012107.38108.77106.31108.641,813,550
6/7/2012107.94108.39106.25107.361,769,800
6/6/2012106.09107.10105.73107.071,948,440
6/5/2012104.30105.76104.00105.512,295,800
6/4/2012104.55105.12103.14104.702,550,440
6/1/2012106.29106.55104.18104.602,344,030
5/31/2012108.50108.85106.66108.182,699,190
5/30/2012109.58110.33108.23108.612,589,300
5/29/2012109.51110.92109.14110.922,183,790
5/25/2012107.92109.19107.62108.791,672,020
5/24/2012107.67108.64106.78107.482,157,310
5/23/2012107.77109.00106.18107.522,128,250
5/22/2012107.24109.15107.20108.452,553,430
5/21/2012105.31107.36105.31107.232,258,580
5/18/2012105.40107.78105.08105.443,961,170
5/17/2012106.78107.00104.27104.342,361,060
5/16/2012107.74108.92106.22107.002,491,240
5/15/2012107.31109.01107.01107.221,781,840
5/14/2012107.65108.46106.94107.471,409,080
5/11/2012107.20109.30106.66108.261,582,070
5/10/2012109.03109.51107.24107.562,364,660
5/9/2012107.43108.88107.08108.152,260,750
5/8/2012109.80110.15106.56108.733,515,330
5/7/2012111.40112.30111.20111.421,715,900
5/4/2012113.90114.05111.54111.811,803,350
5/3/2012114.21114.81113.52114.402,585,300
5/2/2012111.04114.56111.04114.282,645,710
5/1/2012111.91112.00110.50111.302,541,240
4/30/2012111.00112.00110.47111.872,388,010
4/27/2012110.09111.56109.81110.642,227,620
4/26/2012109.03110.75108.73110.351,557,260
4/25/2012107.17109.06106.93109.032,097,030
4/24/2012108.99109.76106.34106.753,314,030
4/23/2012109.83109.98108.67109.751,588,800
4/20/2012109.73111.44109.73110.772,324,880
4/19/2012110.63110.95109.03109.612,006,830
4/18/2012109.34110.95109.05110.562,043,700
4/17/2012109.86110.00109.20109.831,442,910
Trading Center