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
3/14/2012 55.45 55.62 55.08 55.15 18632
3/13/2012 55.00 55.42 54.77 55.38 23501
3/12/2012 54.40 54.96 54.30 54.73 23021
3/9/2012 54.32 55.08 54.10 54.99 24531
3/8/2012 54.07 54.25 53.83 53.95 11413
3/7/2012 53.73 54.08 53.65 53.79 17859
3/6/2012 54.28 54.61 53.49 53.67 19718
3/5/2012 54.35 54.84 54.15 54.62 17848
3/2/2012 54.34 54.53 53.98 54.37 17415
3/1/2012 54.45 54.49 54.01 54.27 17676
2/29/2012 53.76 54.14 53.47 53.96 17699
2/28/2012 53.71 53.82 53.26 53.72 12620
2/27/2012 52.94 53.86 52.77 53.59 15192
2/24/2012 53.06 53.30 52.82 53.15 11689
2/23/2012 52.96 53.35 52.77 53.07 14652
2/22/2012 52.53 53.12 52.49 52.87 15594
2/21/2012 53.30 53.59 52.36 52.48 18273
2/17/2012 53.37 53.74 53.14 53.34 17394
2/16/2012 53.24 53.72 52.78 53.08 16646
2/15/2012 53.48 53.82 53.16 53.30 24823
2/14/2012 52.40 53.32 52.15 53.32 23812
2/13/2012 52.90 52.97 52.31 52.61 14689
2/10/2012 52.54 52.80 52.38 52.71 15521
2/9/2012 52.88 53.09 52.61 52.88 14617
2/8/2012 52.26 53.33 52.26 52.97 27701
2/7/2012 51.61 52.35 51.48 52.12 13079
2/6/2012 51.52 51.93 51.34 51.73 15577
2/3/2012 51.75 52.00 51.55 51.75 32981
2/2/2012 52.00 52.10 51.29 51.41 23433
2/1/2012 52.21 52.42 51.87 51.88 25002
1/31/2012 52.29 52.47 51.73 52.00 61874
1/30/2012 50.73 52.08 50.44 51.70 29731
1/27/2012 51.09 51.32 50.75 51.06 17336
1/26/2012 51.50 51.61 50.90 51.15 18821
1/25/2012 50.96 51.65 50.95 51.61 28460
1/24/2012 50.67 51.19 50.51 51.11 16411
1/23/2012 50.96 51.49 50.59 50.78 20825
1/20/2012 50.78 51.00 50.51 50.88 22373
1/19/2012 50.37 50.99 50.26 50.79 22896
1/18/2012 49.41 50.56 49.35 50.43 30698
1/17/2012 49.35 49.72 49.03 49.62 20606
1/13/2012 49.20 49.47 49.02 49.15 16335
1/12/2012 49.15 49.57 48.87 49.55 18792
1/11/2012 49.14 49.30 48.90 49.07 17493
1/10/2012 49.42 49.47 48.84 49.24 24532
1/9/2012 49.05 49.47 48.85 49.18 25115
1/6/2012 48.97 49.25 48.76 49.00 19403
1/5/2012 48.90 49.29 48.50 49.08 20984
1/4/2012 48.36 49.38 48.26 49.11 23603
1/3/2012 48.69 49.00 48.35 48.41 27360
12/30/2011 48.70 48.77 48.19 48.19 16524
12/29/2011 48.28 48.96 48.25 48.73 21430
12/28/2011 48.97 49.00 48.14 48.22 17076
12/27/2011 48.49 49.00 48.26 48.89 16121
12/23/2011 47.64 48.47 47.39 48.45 17914
12/22/2011 48.30 48.30 47.13 47.41 29274
12/21/2011 47.92 48.65 47.15 48.18 62612
12/20/2011 47.24 47.95 46.45 46.82 45568
12/19/2011 46.96 47.07 46.53 46.69 21892
12/16/2011 47.39 47.54 46.78 46.84 31964
12/15/2011 47.72 47.87 46.71 47.04 26472
12/14/2011 47.49 47.86 46.88 47.20 23639
12/13/2011 48.57 48.90 47.21 47.53 26785
12/12/2011 48.67 48.88 47.89 48.48 27128
12/9/2011 47.74 49.13 47.65 48.84 31058
12/8/2011 47.80 48.24 47.50 47.59 23481
12/7/2011 48.39 48.50 47.63 47.95 28023
12/6/2011 48.60 48.62 47.98 48.13 17470
12/5/2011 48.37 48.75 47.97 48.30 22140
12/2/2011 47.89 48.36 47.76 48.13 23665
12/1/2011 47.68 48.17 47.26 47.63 23901
11/30/2011 48.54 48.75 47.46 48.09 33733
11/29/2011 47.63 47.72 47.16 47.44 27542
11/28/2011 46.02 47.92 45.95 47.46 38607
11/25/2011 45.33 45.93 45.14 45.14 8690
11/23/2011 45.37 45.99 45.25 45.47 18677
11/22/2011 45.60 46.31 45.50 45.82 19146
11/21/2011 45.81 46.08 44.90 45.53 18386
11/18/2011 46.31 46.74 45.73 46.38 23603
11/17/2011 46.57 46.84 45.45 45.95 22588
11/16/2011 47.57 47.75 46.77 46.85 22125
11/15/2011 47.63 48.30 47.34 47.98 17535
11/14/2011 47.92 48.45 47.60 47.88 17124
11/11/2011 47.38 48.21 47.23 48.08 20271
11/10/2011 46.71 47.27 46.29 46.96 23485
11/9/2011 46.74 47.03 45.81 46.18 29267
11/8/2011 47.20 47.82 46.85 47.71 24149
11/7/2011 47.26 47.65 46.72 46.90 21827
11/4/2011 47.60 48.00 46.81 47.19 20599
11/3/2011 48.08 48.12 46.79 47.84 26983
11/2/2011 47.83 47.90 47.05 47.47 29062
11/1/2011 46.76 47.72 46.73 46.94 26618
10/31/2011 47.88 48.84 47.77 48.18 30571
10/28/2011 47.83 48.47 47.46 48.38 30555
10/27/2011 48.09 48.25 47.72 47.92 38603
10/26/2011 47.32 47.50 46.37 47.11 23889
10/25/2011 47.06 47.67 46.74 46.88 23723
10/24/2011 47.17 47.97 47.06 47.54 32935
10/21/2011 46.40 47.18 46.27 47.18 30921
10/20/2011 45.82 46.23 45.35 45.95 21113
Marketplace
Trading Center