Nike Inc $76.90

down -0.23


1/8/2014 11:25 AM  |  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
8/2/201291.9892.9991.0492.542,615,482
8/1/201293.5194.3392.7693.002,398,567
7/31/201295.0495.5893.2593.353,267,473
7/30/201296.9397.7595.4995.852,278,217
7/27/201296.8297.4595.6497.032,604,918
7/26/201294.4996.8994.2996.583,693,021
7/25/201293.5494.2593.1093.512,061,194
7/24/201293.2693.9392.4192.962,076,356
7/23/201292.0593.2691.3492.852,155,035
7/20/201294.7195.0093.0593.082,994,276
7/19/201295.2095.9894.1195.262,715,276
7/18/201292.4994.9491.9894.632,740,973
7/17/201292.4893.4391.9192.762,664,964
7/16/201293.8193.9092.8993.022,921,179
7/13/201292.2694.2992.0493.972,856,873
7/12/201291.9292.2490.2191.823,741,886
7/11/201291.6792.4090.5092.264,348,071
7/10/201290.6092.0090.6091.293,632,224
7/9/201291.2191.7090.0090.283,477,616
7/6/201291.6192.2390.7791.384,055,462
7/5/201290.7092.7090.5592.205,564,583
7/3/201289.3790.6088.2590.483,751,773
7/2/201288.3989.4988.0388.855,876,083
6/29/201287.8490.5085.1087.7821,594,494
6/28/201297.5498.4895.8496.895,979,154
6/27/201298.9399.6197.5098.112,805,589
6/26/201297.7698.8697.3098.452,394,991
6/25/201298.3898.7496.7097.462,968,419
6/22/201298.9199.5298.2899.403,841,913
6/21/2012101.26102.4698.5398.664,013,522
6/20/2012102.56102.72100.63101.203,210,649
6/19/2012101.44102.65101.33101.542,163,714
6/18/2012101.53101.73100.13101.403,164,428
6/15/2012100.25102.0099.56101.754,212,340
6/14/2012103.46103.4699.36100.026,013,119
6/13/2012107.21107.53101.28102.225,692,525
6/12/2012107.59108.66106.74107.602,539,892
6/11/2012109.12109.91107.40107.461,564,381
6/8/2012107.38108.77106.31108.641,813,554
6/7/2012107.94108.39106.25107.361,769,804
6/6/2012106.09107.10105.73107.071,948,435
6/5/2012104.30105.76104.00105.512,295,796
6/4/2012104.55105.12103.14104.702,550,438
6/1/2012106.29106.55104.18104.602,344,029
5/31/2012108.50108.85106.66108.182,699,191
5/30/2012109.58110.33108.23108.612,589,296
5/29/2012109.51110.92109.14110.922,183,786
5/25/2012107.92109.19107.62108.791,672,022
5/24/2012107.67108.64106.78107.482,157,308
5/23/2012107.77109.00106.18107.522,128,250
5/22/2012107.24109.15107.20108.452,553,426
5/21/2012105.31107.36105.31107.232,258,583
5/18/2012105.40107.78105.08105.443,961,169
5/17/2012106.78107.00104.27104.342,361,063
5/16/2012107.74108.92106.22107.002,491,237
5/15/2012107.31109.01107.01107.221,781,837
5/14/2012107.65108.46106.94107.471,409,085
5/11/2012107.20109.30106.66108.261,582,070
5/10/2012109.03109.51107.24107.562,364,661
5/9/2012107.43108.88107.08108.152,260,748
5/8/2012109.80110.15106.56108.733,515,331
5/7/2012111.40112.30111.20111.421,715,905
5/4/2012113.90114.05111.54111.811,803,354
5/3/2012114.21114.81113.52114.402,585,304
5/2/2012111.04114.56111.04114.282,645,710
5/1/2012111.91112.00110.50111.302,541,238
4/30/2012111.00112.00110.47111.872,388,008
4/27/2012110.09111.56109.81110.642,227,617
4/26/2012109.03110.75108.73110.351,557,261
4/25/2012107.17109.06106.93109.032,097,030
4/24/2012108.99109.76106.34106.753,314,027
4/23/2012109.83109.98108.67109.751,588,803
4/20/2012109.73111.44109.73110.772,324,879
4/19/2012110.63110.95109.03109.612,006,827
4/18/2012109.34110.95109.05110.562,043,701
4/17/2012109.86110.00109.20109.831,442,908
4/16/2012109.07109.88108.68109.401,783,757
4/13/2012108.85109.63108.28108.801,440,361
4/12/2012108.14108.70107.17108.652,888,727
4/11/2012107.70108.77107.47108.253,008,663
4/10/2012110.48110.50105.93106.464,216,113
4/9/2012108.89111.00108.51110.692,827,382
4/5/2012109.03110.53109.00110.392,196,874
4/4/2012109.15109.89108.68109.492,216,657
4/3/2012108.81109.89108.30109.872,207,257
4/2/2012108.42109.83107.99109.022,447,038
3/30/2012108.38109.18107.85108.442,318,743
3/29/2012106.30107.99106.30107.851,973,351
3/28/2012107.61107.93106.28107.232,309,866
3/27/2012108.71109.17107.72107.882,532,767
3/26/2012107.88108.80107.72108.553,128,222
3/23/2012111.21111.50106.07107.426,627,376
3/22/2012110.11111.63109.08110.995,113,430
3/21/2012112.07112.70110.38110.443,777,463
3/20/2012111.73112.97111.73111.742,670,398
3/19/2012111.90112.52110.96112.132,599,965
3/16/2012110.74111.78110.56111.223,612,426
3/15/2012110.83111.07110.31110.731,824,342
3/14/2012110.90111.23110.16110.301,863,119
3/13/2012110.00110.84109.54110.762,382,882
Trading Center