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
4/16/2012109.07109.88108.68109.401,783,760
4/13/2012108.85109.63108.28108.801,440,360
4/12/2012108.14108.70107.17108.652,888,730
4/11/2012107.70108.77107.47108.253,008,660
4/10/2012110.48110.50105.93106.464,216,110
4/9/2012108.89111.00108.51110.692,827,380
4/5/2012109.03110.53109.00110.392,196,870
4/4/2012109.15109.89108.68109.492,216,660
4/3/2012108.81109.89108.30109.872,207,260
4/2/2012108.42109.83107.99109.022,447,040
3/30/2012108.38109.18107.85108.442,318,740
3/29/2012106.30107.99106.30107.851,973,350
3/28/2012107.61107.93106.28107.232,309,870
3/27/2012108.71109.17107.72107.882,532,770
3/26/2012107.88108.80107.72108.553,128,220
3/23/2012111.21111.50106.07107.426,627,380
3/22/2012110.11111.63109.08110.995,113,430
3/21/2012112.07112.70110.38110.443,777,460
3/20/2012111.73112.97111.73111.742,670,400
3/19/2012111.90112.52110.96112.132,599,960
3/16/2012110.74111.78110.56111.223,612,430
3/15/2012110.83111.07110.31110.731,824,340
3/14/2012110.90111.23110.16110.301,863,120
3/13/2012110.00110.84109.54110.762,382,880
3/12/2012108.80109.92108.60109.452,302,040
3/9/2012108.64110.15108.20109.982,453,450
3/8/2012108.13108.50107.66107.901,141,250
3/7/2012107.46108.15107.30107.581,794,490
3/6/2012108.56109.22106.98107.341,971,880
3/5/2012108.70109.67108.30109.241,793,360
3/2/2012108.67109.06107.95108.741,752,880
3/1/2012108.89108.98108.02108.541,767,620
2/29/2012107.51108.28106.93107.921,772,200
2/28/2012107.41107.63106.52107.431,261,900
2/27/2012105.88107.71105.54107.171,519,330
2/24/2012106.11106.60105.63106.291,168,860
2/23/2012105.92106.70105.54106.141,465,180
2/22/2012105.06106.24104.98105.731,559,390
2/21/2012106.59107.18104.71104.951,827,200
2/17/2012106.74107.48106.28106.681,739,380
2/16/2012106.47107.43105.55106.161,664,510
2/15/2012106.95107.63106.31106.602,483,840
2/14/2012104.79106.64104.29106.632,381,530
2/13/2012105.80105.93104.62105.221,468,820
2/10/2012105.07105.59104.76105.411,552,560
2/9/2012105.75106.18105.22105.761,461,900
2/8/2012104.52106.66104.52105.932,785,720
2/7/2012103.22104.70102.96104.231,307,820
2/6/2012103.04103.86102.68103.461,557,630
2/3/2012103.50104.00103.10103.503,298,030
2/2/2012104.00104.19102.57102.822,343,240
2/1/2012104.41104.83103.74103.752,500,150
1/31/2012104.57104.94103.46103.996,187,920
1/30/2012101.45104.15100.87103.392,973,030
1/27/2012102.17102.63101.50102.111,733,590
1/26/2012103.00103.22101.79102.301,882,060
1/25/2012101.92103.29101.89103.212,845,960
1/24/2012101.34102.38101.02102.211,641,150
1/23/2012101.92102.97101.17101.562,082,460
1/20/2012101.55102.00101.02101.762,237,400
1/19/2012100.74101.97100.52101.582,289,590
1/18/201298.81101.1298.70100.863,069,740
1/17/201298.7099.4498.0599.242,060,580
1/13/201298.3998.9398.0498.301,633,530
1/12/201298.2999.1497.7499.101,879,140
1/11/201298.2798.6097.7998.141,750,720
1/10/201298.8398.9397.6898.472,453,170
1/9/201298.1098.9397.7098.352,511,410
1/6/201297.9398.5097.5297.991,940,280
1/5/201297.7998.5897.0098.162,098,370
1/4/201296.7198.7696.5198.222,360,250
1/3/201297.3797.9996.7096.812,736,190
12/30/201197.3997.5496.3796.371,652,340
12/29/201196.5597.9296.4997.462,142,940
12/28/201197.9398.0096.2896.431,707,580
12/27/201196.9898.0096.5197.771,612,050
12/23/201195.2796.9394.7796.901,791,330
12/22/201196.5996.5994.2594.822,927,910
12/21/201195.8397.2994.2996.356,261,330
12/20/201194.4895.9092.8993.634,575,250
12/19/201193.9294.1493.0693.382,191,340
12/16/201194.7895.0893.5593.673,197,130
12/15/201195.4495.7493.4194.082,683,030
12/14/201194.9795.7293.7594.392,363,830
12/13/201197.1397.7994.4195.052,678,590
12/12/201197.3497.7595.7896.952,713,100
12/9/201195.4898.2595.3097.683,105,780
12/8/201195.6096.4895.0095.182,348,390
12/7/201196.7896.9995.2695.892,802,300
12/6/201197.2097.2495.9696.251,746,930
12/5/201196.7397.4995.9496.602,213,940
12/2/201195.7896.7195.5196.252,366,460
12/1/201195.3696.3494.5195.252,391,760
11/30/201197.0897.5094.9296.183,373,270
11/29/201195.2695.4394.3194.872,756,180
11/28/201192.0595.8391.9094.913,860,620
11/25/201190.6691.8690.2890.28868,950
11/23/201190.7391.9790.5090.931,867,660
11/22/201191.1992.6290.9991.631,915,030
11/21/201191.6292.1689.7991.061,838,600
Trading Center